蓝帆医疗（002382）历史行情

以下为蓝帆医疗近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	6.540	6.790	6.830	6.360	0.210	3.191%	48.65万	0.00亿	0.000%
2026-10-08	6.560	6.580	6.880	6.420	0.260	4.114%	56.43万	0.00亿	0.000%
2026-10-07	6.080	6.320	6.330	6.070	0.220	3.607%	3,070.74万	1.92亿	3.078%
2026-10-06	6.080	6.320	6.330	6.070	0.220	3.607%	3,070.74万	1.92亿	3.078%
2026-10-05	6.080	6.320	6.330	6.070	0.220	3.607%	3,070.74万	1.92亿	3.078%
2026-10-02	6.080	6.320	6.330	6.070	0.220	3.607%	3,070.74万	1.92亿	3.078%
2026-10-01	6.080	6.320	6.330	6.070	0.220	3.607%	3,070.74万	1.92亿	3.078%
2026-09-30	6.080	6.320	6.330	6.070	0.220	3.607%	30.71万	0.00亿	0.000%
2026-09-29	6.030	6.100	6.210	6.030	0.010	0.164%	20.02万	0.00亿	0.000%
2026-09-28	5.940	6.090	6.180	5.940	0.140	2.353%	26.12万	0.00亿	0.000%
2026-09-27	5.930	5.950	6.090	5.930	0.090	1.536%	1,742.91万	1.04亿	1.747%
2026-09-24	5.930	5.950	6.090	5.930	0.090	1.536%	17.43万	0.00亿	0.000%
2026-09-23	5.960	5.860	5.960	5.850	-0.100	-1.678%	7.55万	0.00亿	0.000%
2026-09-22	5.970	5.960	6.010	5.890	-0.040	-0.667%	11.56万	0.00亿	0.000%
2026-09-21	5.840	6.000	6.000	5.840	0.150	2.564%	12.74万	0.00亿	0.000%
2026-09-18	5.880	5.850	5.980	5.830	-0.020	-0.341%	10.16万	0.00亿	0.000%
2026-09-17	5.800	5.870	5.880	5.770	0.050	0.859%	6.68万	0.00亿	0.000%
2026-09-16	5.790	5.820	5.840	5.740	0.020	0.345%	7.05万	0.00亿	0.000%
2026-09-15	5.900	5.800	5.930	5.780	-0.110	-1.861%	7.94万	0.00亿	0.000%
2026-09-14	5.860	5.910	5.960	5.840	0.020	0.340%	9.01万	0.00亿	0.000%
2026-09-11	5.970	5.890	5.990	5.820	-0.090	-1.505%	10.56万	0.00亿	0.000%
2026-09-10	6.000	5.980	6.010	5.930	-0.030	-0.499%	7.01万	0.00亿	0.000%
2026-09-09	6.090	6.010	6.090	5.980	-0.080	-1.314%	7.54万	0.00亿	0.000%
2026-09-08	5.910	6.090	6.100	5.870	0.190	3.220%	14.22万	0.00亿	0.000%
2026-09-07	5.940	5.900	5.980	5.880	-0.050	-0.840%	9.11万	0.00亿	0.000%
2026-09-04	6.010	5.950	6.080	5.940	-0.060	-0.998%	10.94万	0.00亿	0.000%
2026-09-03	5.980	6.010	6.060	5.940	0.040	0.670%	8.74万	0.00亿	0.000%
2026-09-02	6.000	5.970	6.020	5.920	-0.080	-1.322%	8.48万	0.00亿	0.000%
2026-09-01	5.920	6.050	6.060	5.890	0.170	2.891%	16.70万	0.00亿	0.000%
2026-08-31	6.010	5.880	6.040	5.850	-0.170	-2.810%	14.78万	0.00亿	0.000%
2026-08-28	6.080	6.050	6.120	6.030	-0.080	-1.305%	8.19万	0.00亿	0.000%
2026-08-27	6.010	6.130	6.150	5.980	0.080	1.322%	13.39万	0.00亿	0.000%
2026-08-26	6.080	6.050	6.270	6.000	0.050	0.833%	17.59万	0.00亿	0.000%
2026-08-25	5.750	6.000	6.010	5.690	0.100	1.695%	20.52万	0.00亿	0.000%
2026-08-24	5.900	5.900	5.980	5.830	0.010	0.170%	12.58万	0.00亿	0.000%
2026-08-21	5.960	5.890	6.010	5.820	-0.120	-1.997%	14.17万	0.00亿	0.000%
2026-08-20	5.850	6.010	6.050	5.840	0.230	3.979%	19.35万	0.00亿	0.000%
2026-08-19	5.880	5.780	5.960	5.750	-0.110	-1.868%	12.36万	0.00亿	0.000%
2026-08-18	5.940	5.890	6.000	5.860	-0.040	-0.675%	12.30万	0.00亿	0.000%
2026-08-17	5.890	5.930	6.010	5.800	0.020	0.338%	12.10万	0.00亿	0.000%
2026-08-14	6.010	5.910	6.050	5.870	-0.120	-1.990%	14.87万	0.00亿	0.000%
2026-08-13	6.060	6.030	6.100	5.980	-0.050	-0.822%	16.81万	0.00亿	0.000%
2026-08-12	6.050	6.080	6.140	6.040	-0.010	-0.164%	11.29万	0.00亿	0.000%
2026-08-11	6.040	6.090	6.160	6.010	0.020	0.329%	13.00万	0.00亿	0.000%
2026-08-10	5.990	6.070	6.080	5.960	0.090	1.505%	14.21万	0.00亿	0.000%
2026-08-07	5.870	5.980	5.980	5.840	0.100	1.701%	15.25万	0.00亿	0.000%
2026-08-06	5.950	5.880	5.980	5.820	-0.050	-0.843%	12.06万	0.00亿	0.000%
2026-08-05	5.950	5.930	5.990	5.880	-0.030	-0.503%	15.01万	0.00亿	0.000%
2026-08-04	5.990	5.960	6.050	5.930	-0.010	-0.168%	14.82万	0.00亿	0.000%
2026-08-03	5.800	5.970	5.990	5.800	0.150	2.577%	19.85万	0.00亿	0.000%
2026-07-31	5.630	5.820	5.850	5.630	0.110	1.926%	23.64万	0.00亿	0.000%
2026-07-30	5.720	5.710	5.880	5.700	-0.110	-1.890%	32.99万	0.00亿	0.000%
2026-07-29	6.030	5.820	6.230	5.750	0.150	2.646%	46.44万	0.00亿	0.000%
2026-07-28	5.660	5.670	5.760	5.620	-0.040	-0.701%	16.07万	0.00亿	0.000%
2026-07-27	5.400	5.710	5.740	5.400	0.280	5.157%	26.99万	0.00亿	0.000%
2026-07-24	5.580	5.430	5.680	5.410	-0.230	-4.064%	20.69万	0.00亿	0.000%
2026-07-23	5.440	5.660	5.670	5.390	0.190	3.473%	27.15万	0.00亿	0.000%
2026-07-22	5.490	5.470	5.630	5.400	-0.070	-1.264%	23.19万	0.00亿	0.000%
2026-07-21	5.600	5.540	5.650	5.310	-0.140	-2.465%	34.84万	0.00亿	0.000%
2026-07-20	5.460	5.680	5.760	5.420	0.190	3.461%	42.56万	0.00亿	0.000%
2026-07-17	5.720	5.490	5.840	5.450	-0.240	-4.188%	40.82万	0.00亿	0.000%
2026-07-16	5.960	5.730	6.040	5.700	-0.230	-3.859%	70.34万	0.00亿	0.000%
2026-07-15	5.960	5.960	5.960	5.810	0.540	9.963%	32.40万	0.00亿	0.000%
2026-07-14	5.180	5.420	5.420	5.130	0.230	4.432%	15.87万	0.00亿	0.000%
2026-07-13	5.220	5.190	5.290	5.120	-0.050	-0.954%	13.17万	0.00亿	0.000%
2026-07-10	5.110	5.240	5.320	5.000	0.110	2.144%	16.21万	0.00亿	0.000%
2026-07-09	5.130	5.130	5.220	5.050	-0.020	-0.388%	10.43万	0.00亿	0.000%
2026-07-08	5.200	5.150	5.210	5.090	-0.070	-1.341%	10.40万	0.00亿	0.000%
2026-07-07	5.310	5.220	5.320	5.170	-0.130	-2.430%	11.89万	0.00亿	0.000%
2026-07-06	5.340	5.350	5.470	5.300	0.010	0.187%	13.73万	0.00亿	0.000%
2026-07-03	5.280	5.340	5.430	5.240	0.110	2.103%	13.76万	0.00亿	0.000%
2026-07-02	5.250	5.230	5.360	5.200	-0.050	-0.947%	15.37万	0.00亿	0.000%
2026-07-01	5.080	5.280	5.310	5.010	0.200	3.937%	20.15万	0.00亿	0.000%
2026-06-30	5.230	5.080	5.280	5.040	-0.180	-3.422%	15.88万	0.00亿	0.000%
2026-06-29	5.140	5.260	5.290	5.030	0.090	1.741%	15.80万	0.00亿	0.000%
2026-06-26	5.310	5.170	5.350	5.150	-0.150	-2.820%	13.93万	0.00亿	0.000%
2026-06-25	5.370	5.320	5.420	5.220	-0.080	-1.481%	14.44万	0.00亿	0.000%
2026-06-24	5.450	5.400	5.570	5.380	-0.080	-1.460%	14.39万	0.00亿	0.000%
2026-06-23	5.350	5.480	5.590	5.330	0.120	2.239%	21.16万	0.00亿	0.000%
2026-06-22	5.540	5.360	5.590	5.170	-0.240	-4.286%	27.31万	0.00亿	0.000%
2026-06-18	5.460	5.600	5.660	5.330	0.140	2.564%	19.86万	0.00亿	0.000%
2026-06-17	5.510	5.460	5.600	5.390	-0.030	-0.546%	17.00万	0.00亿	0.000%
2026-06-16	5.600	5.490	5.600	5.430	-0.110	-1.964%	15.34万	0.00亿	0.000%
2026-06-15	5.770	5.600	5.820	5.560	-0.140	-2.439%	19.76万	0.00亿	0.000%
2026-06-12	5.730	5.740	5.800	5.600	0.020	0.350%	15.62万	0.00亿	0.000%
2026-06-11	5.810	5.720	5.860	5.660	-0.090	-1.549%	11.00万	0.00亿	0.000%
2026-06-10	5.900	5.810	5.940	5.700	-0.100	-1.692%	14.57万	0.00亿	0.000%
2026-06-09	5.940	5.910	6.040	5.760	0.020	0.340%	16.73万	0.00亿	0.000%
2026-06-08	6.010	5.890	6.150	5.810	-0.210	-3.443%	17.24万	0.00亿	0.000%
2026-06-05	6.300	6.100	6.350	6.080	-0.190	-3.021%	18.90万	0.00亿	0.000%
2026-06-04	6.490	6.290	6.520	6.260	-0.220	-3.379%	16.22万	0.00亿	0.000%
2026-06-03	6.410	6.510	6.610	6.380	0.080	1.244%	16.27万	0.00亿	0.000%
2026-06-02	6.400	6.430	6.550	6.330	0.020	0.312%	17.73万	0.00亿	0.000%
2026-06-01	6.440	6.410	6.510	6.250	0.010	0.156%	15.79万	0.00亿	0.000%
2026-05-29	6.530	6.400	6.550	6.350	-0.150	-2.290%	19.28万	0.00亿	0.000%
2026-05-28	6.770	6.550	6.850	6.460	-0.240	-3.535%	17.03万	0.00亿	0.000%
2026-05-27	6.930	6.790	7.050	6.760	-0.150	-2.161%	17.15万	0.00亿	0.000%
2026-05-26	6.990	6.940	7.000	6.750	-0.060	-0.857%	18.10万	0.00亿	0.000%
2026-05-25	6.960	7.000	7.140	6.910	0.110	1.597%	20.59万	0.00亿	0.000%
2026-05-22	6.650	6.890	7.000	6.560	0.300	4.552%	24.02万	0.00亿	0.000%
2026-05-21	6.680	6.590	6.870	6.570	-0.040	-0.603%	22.03万	0.00亿	0.000%
2026-05-20	6.700	6.630	6.760	6.520	0.000	0.000%	14.91万	0.00亿	0.000%
2026-05-19	6.660	6.630	6.770	6.590	-0.020	-0.301%	16.56万	0.00亿	0.000%
2026-05-18	6.800	6.650	6.890	6.590	-0.120	-1.773%	27.48万	0.00亿	0.000%
2026-05-15	6.790	6.770	6.840	6.680	-0.010	-0.147%	17.69万	0.00亿	0.000%
2026-05-14	6.920	6.780	6.960	6.750	-0.120	-1.739%	19.85万	0.00亿	0.000%
2026-05-13	7.220	6.900	7.260	6.860	-0.340	-4.696%	32.63万	0.00亿	0.000%
2026-05-12	7.070	7.240	7.320	7.040	0.140	1.972%	27.59万	0.00亿	0.000%
2026-05-11	7.120	7.100	7.120	6.970	0.020	0.282%	20.78万	0.00亿	0.000%
2026-05-08	6.890	7.080	7.150	6.890	0.160	2.312%	28.10万	0.00亿	0.000%
2026-05-07	7.280	6.920	7.300	6.860	-0.410	-5.593%	51.71万	0.00亿	0.000%
2026-05-06	7.520	7.330	7.630	7.310	-0.100	-1.346%	28.05万	0.00亿	0.000%
2026-04-30	7.350	7.430	7.650	7.320	0.140	1.920%	29.49万	0.00亿	0.000%
2026-04-29	7.590	7.290	7.630	7.160	-0.230	-3.059%	43.25万	0.00亿	0.000%
2026-04-28	7.490	7.520	7.990	7.460	0.030	0.401%	56.45万	0.00亿	0.000%
2026-04-27	7.880	7.490	7.890	7.440	-0.440	-5.549%	50.87万	0.00亿	0.000%
2026-04-24	7.450	7.930	7.970	7.440	0.430	5.733%	44.14万	0.00亿	0.000%
2026-04-23	7.630	7.500	7.630	7.440	-0.140	-1.832%	16.74万	0.00亿	0.000%
2026-04-22	7.380	7.640	7.770	7.320	0.270	3.664%	35.41万	0.00亿	0.000%
2026-04-21	7.310	7.370	7.420	7.110	0.050	0.683%	26.24万	0.00亿	0.000%
2026-04-20	7.380	7.320	7.470	7.260	-0.110	-1.480%	21.62万	0.00亿	0.000%
2026-04-17	7.490	7.430	7.550	7.360	-0.120	-1.589%	19.71万	0.00亿	0.000%
2026-04-16	7.440	7.550	7.610	7.300	0.030	0.399%	24.98万	0.00亿	0.000%
2026-04-15	7.580	7.520	7.870	7.310	-0.050	-0.661%	41.35万	0.00亿	0.000%
2026-04-14	7.600	7.570	7.700	7.500	-0.020	-0.264%	30.84万	0.00亿	0.000%
2026-04-13	7.850	7.590	8.040	7.550	0.000	0.000%	37.80万	0.00亿	0.000%
2026-04-10	7.810	7.770	8.100	7.750	0.000	0.000%	47.24万	0.00亿	0.000%
2026-04-09	7.850	7.790	8.140	7.660	0.000	0.000%	52.34万	0.00亿	0.000%
2026-04-08	8.600	7.920	8.660	7.810	0.000	0.000%	97.58万	0.00亿	0.000%
2026-04-07	8.230	8.660	8.910	8.170	0.000	0.000%	93.72万	0.00亿	0.000%
2026-04-03	8.170	8.100	8.370	8.030	0.000	0.000%	45.41万	0.00亿	0.000%
2026-04-02	8.470	8.200	8.490	7.910	0.000	0.000%	73.52万	0.00亿	0.000%
2026-04-01	7.990	8.290	8.340	7.900	0.000	0.000%	88.60万	0.00亿	0.000%