蓝帆医疗(002382)股票行情
蓝帆医疗(002382)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 7.75 | 7.67 | -0.18 | -2.29% | 7.64 | 7.95 | 267829 | 20738.83 | 2.68% |
| 2026-03-25 | 7.94 | 7.85 | 0.01 | 0.13% | 7.69 | 7.97 | 422530 | 33044.04 | 4.23% |
| 2026-03-24 | 7.78 | 7.84 | 0.29 | 3.84% | 7.40 | 7.94 | 571063 | 43969.44 | 5.71% |
| 2026-03-23 | 7.79 | 7.55 | -0.25 | -3.21% | 7.50 | 7.99 | 587482 | 45531.98 | 5.88% |
| 2026-03-20 | 8.07 | 7.80 | -0.09 | -1.14% | 7.71 | 8.50 | 809019 | 65790.05 | 8.09% |
| 2026-03-19 | 8.21 | 7.89 | -0.07 | -0.88% | 7.83 | 8.48 | 720961 | 58751.76 | 7.21% |
| 2026-03-18 | 7.84 | 7.96 | -0.03 | -0.38% | 7.50 | 8.00 | 735061 | 57429.46 | 7.35% |
| 2026-03-17 | 7.81 | 7.99 | 0.18 | 2.30% | 7.65 | 8.05 | 958408 | 75214.11 | 9.59% |
| 2026-03-16 | 7.48 | 7.81 | 0.22 | 2.90% | 7.36 | 7.99 | 1054595 | 81750.75 | 10.55% |
| 2026-03-13 | 6.90 | 7.59 | 0.69 | 10.00% | 6.90 | 7.59 | 548009 | 41042.52 | 5.48% |
| 2026-03-12 | 6.79 | 6.90 | 0.11 | 1.62% | 6.72 | 7.03 | 279630 | 19288.03 | 2.80% |
| 2026-03-11 | 6.64 | 6.79 | 0.16 | 2.41% | 6.60 | 6.83 | 298984 | 20175.48 | 2.99% |
| 2026-03-10 | 6.70 | 6.63 | -0.04 | -0.60% | 6.57 | 6.73 | 242025 | 16056.10 | 2.42% |
| 2026-03-09 | 6.57 | 6.67 | 0.06 | 0.91% | 6.53 | 6.74 | 277160 | 18415.60 | 2.77% |
| 2026-03-06 | 6.48 | 6.61 | 0.11 | 1.69% | 6.39 | 6.64 | 320417 | 20986.04 | 3.21% |
| 2026-03-05 | 6.28 | 6.50 | 0.31 | 5.01% | 6.21 | 6.58 | 425409 | 27358.92 | 4.26% |
| 2026-03-04 | 5.95 | 6.19 | 0.23 | 3.86% | 5.91 | 6.28 | 283520 | 17359.60 | 2.84% |
| 2026-03-03 | 6.05 | 5.96 | -0.09 | -1.49% | 5.94 | 6.16 | 140083 | 8484.77 | 1.40% |
| 2026-03-02 | 6.02 | 6.05 | -0.03 | -0.49% | 5.92 | 6.15 | 164368 | 9915.67 | 1.64% |
| 2026-02-27 | 6.00 | 6.08 | 0.07 | 1.16% | 5.98 | 6.12 | 113482 | 6897.48 | 1.14% |
| 2026-02-26 | 6.04 | 6.01 | -0.02 | -0.33% | 5.98 | 6.05 | 70961 | 4266.94 | 0.71% |
| 2026-02-25 | 5.90 | 6.03 | 0.14 | 2.38% | 5.90 | 6.03 | 107430 | 6441.76 | 1.07% |
| 2026-02-24 | 5.94 | 5.89 | 0.01 | 0.17% | 5.85 | 5.95 | 64999 | 3831.57 | 0.65% |
| 2026-02-13 | 5.85 | 5.88 | 0.07 | 1.20% | 5.82 | 6.02 | 156553 | 9297.72 | 1.57% |
| 2026-02-12 | 5.91 | 5.81 | -0.11 | -1.86% | 5.80 | 5.93 | 85326 | 4982.41 | 0.85% |
| 2026-02-11 | 5.97 | 5.92 | -0.06 | -1.00% | 5.91 | 5.97 | 76708 | 4546.94 | 0.77% |
| 2026-02-10 | 6.03 | 5.98 | -0.04 | -0.66% | 5.98 | 6.07 | 60509 | 3628.25 | 0.61% |
| 2026-02-09 | 6.00 | 6.02 | 0.05 | 0.84% | 5.96 | 6.09 | 94565 | 5691.22 | 0.95% |
| 2026-02-06 | 5.88 | 5.97 | 0.07 | 1.19% | 5.86 | 6.03 | 86260 | 5147.80 | 0.86% |
| 2026-02-05 | 5.96 | 5.90 | -0.06 | -1.01% | 5.90 | 5.99 | 69143 | 4103.91 | 0.69% |
| 2026-02-04 | 5.86 | 5.96 | 0.10 | 1.71% | 5.83 | 5.98 | 118473 | 7032.19 | 1.19% |
| 2026-02-03 | 5.82 | 5.86 | 0.08 | 1.38% | 5.79 | 5.89 | 79351 | 4622.66 | 0.79% |
| 2026-02-02 | 5.83 | 5.78 | -0.14 | -2.36% | 5.78 | 6.07 | 174622 | 10300.02 | 1.75% |
| 2026-01-30 | 5.89 | 5.92 | 0.03 | 0.51% | 5.88 | 6.08 | 148682 | 8883.00 | 1.49% |
| 2026-01-29 | 6.00 | 5.89 | -0.17 | -2.81% | 5.87 | 6.07 | 207593 | 12358.83 | 2.08% |
| 2026-01-28 | 6.03 | 6.06 | 0.02 | 0.33% | 5.92 | 6.15 | 201813 | 12118.03 | 2.02% |
| 2026-01-27 | 6.05 | 6.04 | -0.06 | -0.98% | 5.83 | 6.08 | 186985 | 11119.68 | 1.87% |
| 2026-01-26 | 6.07 | 6.10 | 0.10 | 1.67% | 5.97 | 6.15 | 231782 | 14061.60 | 2.32% |
| 2026-01-23 | 5.96 | 6.00 | 0.07 | 1.18% | 5.92 | 6.03 | 96816 | 5803.52 | 0.97% |
| 2026-01-22 | 5.92 | 5.93 | 0.01 | 0.17% | 5.90 | 5.95 | 83199 | 4925.21 | 0.83% |
| 2026-01-21 | 5.96 | 5.92 | -0.05 | -0.84% | 5.90 | 5.97 | 77712 | 4612.29 | 0.78% |
| 2026-01-20 | 6.00 | 5.97 | 0.03 | 0.51% | 5.93 | 6.05 | 99506 | 5949.45 | 1.00% |
| 2026-01-19 | 6.00 | 5.94 | -0.08 | -1.33% | 5.92 | 6.01 | 88014 | 5239.72 | 0.88% |
| 2026-01-16 | 6.03 | 6.02 | -0.01 | -0.17% | 5.92 | 6.05 | 109598 | 6571.15 | 1.10% |
| 2026-01-15 | 5.99 | 6.03 | 0.04 | 0.67% | 5.96 | 6.25 | 205669 | 12524.07 | 2.06% |
| 2026-01-14 | 5.95 | 5.99 | 0.04 | 0.67% | 5.92 | 6.07 | 184066 | 11050.51 | 1.84% |
| 2026-01-13 | 6.10 | 5.95 | -0.12 | -1.98% | 5.93 | 6.10 | 175780 | 10538.71 | 1.76% |
| 2026-01-12 | 5.84 | 6.07 | 0.23 | 3.94% | 5.84 | 6.13 | 283464 | 17024.17 | 2.84% |
| 2026-01-09 | 5.83 | 5.84 | -0.02 | -0.34% | 5.79 | 5.94 | 134765 | 7878.99 | 1.35% |
| 2026-01-08 | 5.79 | 5.86 | 0.07 | 1.21% | 5.75 | 5.89 | 142538 | 8322.36 | 1.43% |
| 2026-01-07 | 5.82 | 5.79 | -0.03 | -0.52% | 5.76 | 5.89 | 176144 | 10266.26 | 1.76% |
| 2026-01-06 | 5.76 | 5.82 | 0.08 | 1.39% | 5.76 | 5.88 | 166264 | 9674.59 | 1.66% |
| 2026-01-05 | 5.61 | 5.74 | 0.14 | 2.50% | 5.56 | 5.75 | 122670 | 6965.30 | 1.23% |
| 2025-12-31 | 5.60 | 5.60 | 0.09 | 1.63% | 5.54 | 5.63 | 109361 | 6119.24 | 1.09% |
| 2025-12-30 | 5.57 | 5.51 | -0.07 | -1.25% | 5.51 | 5.58 | 67327 | 3729.43 | 0.67% |
| 2025-12-29 | 5.51 | 5.58 | 0.11 | 2.01% | 5.46 | 5.62 | 130672 | 7268.55 | 1.31% |
| 2025-12-26 | 5.49 | 5.47 | -0.02 | -0.36% | 5.45 | 5.52 | 68615 | 3756.37 | 0.69% |
| 2025-12-25 | 5.45 | 5.49 | 0.05 | 0.92% | 5.42 | 5.50 | 63199 | 3450.29 | 0.63% |
| 2025-12-24 | 5.43 | 5.44 | 0.01 | 0.18% | 5.39 | 5.46 | 65179 | 3538.58 | 0.65% |
| 2025-12-23 | 5.57 | 5.43 | -0.14 | -2.51% | 5.43 | 5.60 | 121179 | 6645.61 | 1.21% |
| 2025-12-22 | 5.64 | 5.57 | -0.11 | -1.94% | 5.57 | 5.66 | 103596 | 5795.66 | 1.04% |
| 2025-12-19 | 5.55 | 5.68 | 0.16 | 2.90% | 5.48 | 5.68 | 143552 | 8037.42 | 1.44% |
| 2025-12-18 | 5.54 | 5.52 | -0.03 | -0.54% | 5.52 | 5.66 | 126037 | 7043.78 | 1.26% |
| 2025-12-17 | 5.50 | 5.55 | -0.02 | -0.36% | 5.46 | 5.58 | 137472 | 7589.67 | 1.38% |
| 2025-12-16 | 5.78 | 5.57 | -0.15 | -2.62% | 5.52 | 5.81 | 335437 | 18981.06 | 3.36% |
| 2025-12-15 | 5.31 | 5.72 | 0.52 | 10.00% | 5.31 | 5.72 | 249718 | 14105.10 | 2.50% |
| 2025-12-12 | 5.24 | 5.20 | 0.01 | 0.19% | 5.18 | 5.25 | 52672 | 2744.13 | 0.53% |
| 2025-12-11 | 5.33 | 5.19 | -0.15 | -2.81% | 5.18 | 5.35 | 109857 | 5763.78 | 1.10% |
| 2025-12-10 | 5.40 | 5.34 | -0.06 | -1.11% | 5.32 | 5.40 | 57837 | 3095.99 | 0.58% |
| 2025-12-09 | 5.44 | 5.40 | -0.04 | -0.74% | 5.40 | 5.45 | 49697 | 2692.56 | 0.50% |
| 2025-12-08 | 5.50 | 5.44 | -0.05 | -0.91% | 5.43 | 5.51 | 69422 | 3790.22 | 0.69% |
| 2025-12-05 | 5.48 | 5.49 | 0.03 | 0.55% | 5.41 | 5.50 | 61796 | 3366.63 | 0.62% |
| 2025-12-04 | 5.58 | 5.46 | -0.14 | -2.50% | 5.45 | 5.63 | 85562 | 4706.56 | 0.86% |
| 2025-12-03 | 5.66 | 5.60 | -0.04 | -0.71% | 5.59 | 5.67 | 69278 | 3897.20 | 0.69% |
| 2025-12-02 | 5.70 | 5.64 | -0.05 | -0.88% | 5.60 | 5.70 | 71206 | 4013.73 | 0.71% |
| 2025-12-01 | 5.73 | 5.69 | -0.04 | -0.70% | 5.67 | 5.75 | 64896 | 3705.83 | 0.65% |
| 2025-11-28 | 5.74 | 5.73 | -0.02 | -0.35% | 5.64 | 5.74 | 76556 | 4358.14 | 0.77% |
| 2025-11-27 | 5.61 | 5.75 | 0.14 | 2.50% | 5.58 | 5.83 | 151094 | 8661.02 | 1.51% |
| 2025-11-26 | 5.68 | 5.61 | -0.04 | -0.71% | 5.60 | 5.76 | 74045 | 4206.85 | 0.74% |
| 2025-11-25 | 5.70 | 5.65 | -0.04 | -0.70% | 5.65 | 5.75 | 66009 | 3761.71 | 0.66% |
深证大盘股票行情在线 K线走势图
蓝帆医疗(002382)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
