蓝帆医疗(002382)股票信息
| 股票代码 | 002382 |
| 股票名称 | 蓝帆医疗 |
| 最新价/元 | 5.32 |
| 涨跌额/元 | 0.43 |
| 涨跌幅/% | 8.79 |
| 买入/元 | 5.32 |
| 卖出/元 | 5.33 |
| 昨收/元 | 4.89 |
| 今开/元 | 5.03 |
| 最高/元 | 5.38 |
| 最低/元 | 4.97 |
| 成交量/手 | 347991.70 |
| 成交额/万 | 18134.61 |
| 股净值/元 | -9.50 |
| 市净率 | 0.61 |
| 总市值/万 | 535788.90 |
| 流通值/万 | 531835.14 |
| 换手率/% | 3.48 |
| 入市日期 | 2010-04-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
蓝帆医疗(002382)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.03 | 5.32 | 0.43 | 8.79 | 347991.70 | 18134.61 | 3.48 |
| 2024-09-27 | 4.80 | 4.89 | 0.14 | 2.95 | 167971.43 | 8184.50 | 1.68 |
| 2024-09-26 | 4.66 | 4.75 | 0.11 | 2.37 | 115440.47 | 5417.84 | 1.15 |
| 2024-09-25 | 4.58 | 4.64 | 0.11 | 2.43 | 129354.15 | 6038.71 | 1.29 |
| 2024-09-24 | 4.40 | 4.53 | 0.13 | 2.96 | 65667.02 | 2944.53 | 0.66 |
| 2024-09-23 | 4.33 | 4.40 | 0.07 | 1.62 | 64273.10 | 2816.06 | 0.64 |
| 2024-09-20 | 4.37 | 4.33 | -0.06 | -1.37 | 63762.45 | 2775.57 | 0.64 |
| 2024-09-19 | 4.25 | 4.39 | 0.14 | 3.29 | 84732.00 | 3668.65 | 0.85 |
| 2024-09-18 | 4.35 | 4.25 | -0.19 | -4.28 | 114326.45 | 4852.53 | 1.14 |
| 2024-09-13 | 4.49 | 4.44 | -0.06 | -1.33 | 37125.00 | 1656.78 | 0.37 |
| 2024-09-12 | 4.50 | 4.50 | 0.00 | 0.00 | 40437.64 | 1830.49 | 0.40 |
| 2024-09-11 | 4.50 | 4.50 | -0.02 | -0.44 | 53850.71 | 2431.98 | 0.54 |
| 2024-09-10 | 4.54 | 4.52 | -0.02 | -0.44 | 54761.07 | 2464.80 | 0.55 |
| 2024-09-09 | 4.50 | 4.54 | 0.03 | 0.67 | 58311.00 | 2661.47 | 0.58 |
| 2024-09-06 | 4.58 | 4.51 | -0.05 | -1.10 | 39567.99 | 1797.86 | 0.40 |
| 2024-09-05 | 4.54 | 4.56 | 0.01 | 0.22 | 41833.16 | 1909.30 | 0.42 |
| 2024-09-04 | 4.50 | 4.55 | 0.03 | 0.66 | 46647.70 | 2124.46 | 0.47 |
| 2024-09-03 | 4.51 | 4.52 | -0.01 | -0.22 | 54225.00 | 2452.24 | 0.54 |
| 2024-09-02 | 4.49 | 4.53 | 0.03 | 0.67 | 62997.73 | 2871.28 | 0.63 |
| 2024-08-30 | 4.45 | 4.50 | 0.05 | 1.12 | 56264.00 | 2536.35 | 0.56 |
| 2024-08-29 | 4.36 | 4.45 | 0.07 | 1.60 | 44081.56 | 1947.62 | 0.44 |
| 2024-08-28 | 4.35 | 4.38 | 0.03 | 0.69 | 34736.56 | 1518.09 | 0.35 |
| 2024-08-27 | 4.35 | 4.35 | 0.00 | 0.00 | 31305.12 | 1369.04 | 0.31 |
| 2024-08-26 | 4.30 | 4.35 | 0.06 | 1.40 | 35070.97 | 1519.91 | 0.35 |
| 2024-08-23 | 4.33 | 4.29 | -0.07 | -1.61 | 42012.00 | 1804.32 | 0.42 |
| 2024-08-22 | 4.42 | 4.36 | -0.07 | -1.58 | 34830.15 | 1529.43 | 0.35 |
| 2024-08-21 | 4.45 | 4.43 | -0.04 | -0.90 | 39585.00 | 1754.16 | 0.40 |
| 2024-08-20 | 4.53 | 4.47 | -0.06 | -1.33 | 40479.80 | 1815.16 | 0.40 |
| 2024-08-19 | 4.58 | 4.53 | -0.06 | -1.31 | 44518.80 | 2023.62 | 0.45 |
| 2024-08-16 | 4.54 | 4.59 | 0.05 | 1.10 | 51149.80 | 2334.84 | 0.51 |
| 2024-08-15 | 4.53 | 4.54 | 0.01 | 0.22 | 43820.85 | 1989.92 | 0.44 |
| 2024-08-14 | 4.60 | 4.53 | -0.08 | -1.74 | 45677.24 | 2076.77 | 0.46 |
| 2024-08-13 | 4.59 | 4.61 | 0.02 | 0.44 | 54817.14 | 2513.57 | 0.55 |
| 2024-08-12 | 4.54 | 4.59 | 0.04 | 0.88 | 57494.00 | 2646.17 | 0.58 |
| 2024-08-09 | 4.62 | 4.55 | -0.05 | -1.09 | 54217.00 | 2489.78 | 0.54 |
| 2024-08-08 | 4.50 | 4.60 | 0.07 | 1.55 | 66410.00 | 3048.33 | 0.66 |
| 2024-08-07 | 4.55 | 4.53 | -0.02 | -0.44 | 39544.19 | 1786.66 | 0.40 |
| 2024-08-06 | 4.44 | 4.55 | 0.15 | 3.41 | 68800.19 | 3095.03 | 0.69 |
| 2024-08-05 | 4.49 | 4.40 | -0.07 | -1.57 | 64076.02 | 2875.41 | 0.64 |
| 2024-08-02 | 4.42 | 4.47 | 0.02 | 0.45 | 62453.28 | 2813.22 | 0.62 |
| 2024-08-01 | 4.46 | 4.45 | 0.00 | 0.00 | 43078.20 | 1923.41 | 0.43 |
| 2024-07-31 | 4.32 | 4.45 | 0.14 | 3.25 | 61367.22 | 2708.83 | 0.61 |
| 2024-07-30 | 4.24 | 4.31 | 0.06 | 1.41 | 33460.67 | 1434.81 | 0.33 |
| 2024-07-29 | 4.26 | 4.25 | -0.02 | -0.47 | 32501.00 | 1382.97 | 0.33 |
| 2024-07-26 | 4.25 | 4.27 | 0.03 | 0.71 | 36482.16 | 1558.26 | 0.36 |
| 2024-07-25 | 4.18 | 4.24 | 0.03 | 0.71 | 39079.00 | 1648.50 | 0.39 |
| 2024-07-24 | 4.29 | 4.21 | -0.11 | -2.55 | 50529.69 | 2145.08 | 0.51 |
| 2024-07-23 | 4.40 | 4.32 | -0.06 | -1.37 | 51904.87 | 2275.08 | 0.52 |
| 2024-07-22 | 4.39 | 4.38 | 0.00 | 0.00 | 42434.84 | 1857.69 | 0.42 |
| 2024-07-19 | 4.38 | 4.38 | 0.00 | 0.00 | 51186.19 | 2240.57 | 0.51 |
| 2024-07-18 | 4.34 | 4.38 | 0.04 | 0.92 | 60447.98 | 2618.79 | 0.60 |
| 2024-07-17 | 4.35 | 4.34 | -0.01 | -0.23 | 53844.00 | 2335.01 | 0.54 |
| 2024-07-16 | 4.36 | 4.35 | -0.01 | -0.23 | 38582.02 | 1676.65 | 0.39 |
| 2024-07-15 | 4.43 | 4.36 | -0.07 | -1.58 | 46854.43 | 2050.05 | 0.47 |
| 2024-07-12 | 4.41 | 4.43 | 0.00 | 0.00 | 56986.33 | 2533.58 | 0.57 |
| 2024-07-11 | 4.28 | 4.43 | 0.20 | 4.73 | 100025.22 | 4407.45 | 1.00 |
| 2024-07-10 | 4.21 | 4.23 | -0.01 | -0.24 | 48867.20 | 2072.34 | 0.49 |
| 2024-07-09 | 4.24 | 4.24 | 0.00 | 0.00 | 70177.88 | 2945.11 | 0.70 |
| 2024-07-08 | 4.37 | 4.24 | -0.14 | -3.20 | 55809.00 | 2386.08 | 0.56 |
| 2024-07-05 | 4.25 | 4.38 | 0.11 | 2.58 | 67491.00 | 2921.62 | 0.68 |
| 2024-07-04 | 4.41 | 4.27 | -0.12 | -2.73 | 65344.00 | 2815.02 | 0.65 |
| 2024-07-03 | 4.40 | 4.39 | -0.01 | -0.23 | 48927.16 | 2158.25 | 0.49 |
| 2024-07-02 | 4.38 | 4.40 | 0.03 | 0.69 | 63635.04 | 2807.46 | 0.64 |
| 2024-07-01 | 4.34 | 4.37 | 0.05 | 1.16 | 51964.89 | 2252.55 | 0.52 |
| 2024-06-28 | 4.36 | 4.32 | -0.03 | -0.69 | 69107.00 | 3013.85 | 0.69 |
| 2024-06-27 | 4.48 | 4.35 | -0.13 | -2.90 | 96389.49 | 4229.84 | 0.96 |
| 2024-06-26 | 4.27 | 4.48 | 0.18 | 4.19 | 83621.71 | 3685.60 | 0.84 |
| 2024-06-25 | 4.29 | 4.30 | 0.02 | 0.47 | 50904.83 | 2186.47 | 0.51 |
| 2024-06-24 | 4.39 | 4.28 | -0.13 | -2.95 | 78455.00 | 3384.90 | 0.78 |
| 2024-06-21 | 4.32 | 4.41 | 0.01 | 0.23 | 98044.00 | 4322.47 | 0.98 |
| 2024-06-20 | 4.46 | 4.40 | 0.04 | 0.92 | 156097.28 | 7007.43 | 1.56 |
| 2024-06-19 | 4.46 | 4.36 | -0.10 | -2.24 | 91517.97 | 4019.29 | 0.92 |
| 2024-06-18 | 4.46 | 4.46 | 0.00 | 0.00 | 64310.49 | 2868.85 | 0.64 |
| 2024-06-17 | 4.53 | 4.46 | -0.10 | -2.19 | 86960.44 | 3921.99 | 0.87 |
| 2024-06-14 | 4.59 | 4.56 | -0.04 | -0.87 | 55371.55 | 2528.62 | 0.55 |
| 2024-06-13 | 4.67 | 4.60 | -0.07 | -1.50 | 60747.71 | 2805.96 | 0.61 |
| 2024-06-12 | 4.60 | 4.67 | 0.07 | 1.52 | 59590.00 | 2767.58 | 0.60 |
| 2024-06-11 | 4.65 | 4.60 | -0.03 | -0.65 | 90574.66 | 4154.82 | 0.91 |
| 2024-06-07 | 4.62 | 4.63 | 0.03 | 0.65 | 96820.09 | 4498.36 | 0.97 |
| 2024-06-06 | 4.89 | 4.60 | -0.26 | -5.35 | 178490.95 | 8328.90 | 1.79 |
| 2024-06-05 | 4.91 | 4.86 | -0.08 | -1.62 | 111853.00 | 5485.51 | 1.12 |
| 2024-06-04 | 4.91 | 4.94 | 0.00 | 0.00 | 111907.27 | 5477.72 | 1.12 |
| 2024-06-03 | 5.04 | 4.94 | -0.11 | -2.18 | 189960.41 | 9384.46 | 1.90 |
| 2024-05-31 | 5.15 | 5.05 | -0.12 | -2.32 | 188737.00 | 9604.13 | 1.89 |
| 2024-05-30 | 5.39 | 5.17 | -0.23 | -4.26 | 189955.56 | 9926.33 | 1.90 |
| 2024-05-29 | 5.63 | 5.40 | -0.23 | -4.09 | 360824.53 | 19642.23 | 3.61 |
| 2024-05-28 | 5.19 | 5.63 | 0.51 | 9.96 | 220531.66 | 11920.01 | 2.21 |
| 2024-05-27 | 5.17 | 5.12 | -0.04 | -0.78 | 68730.00 | 3521.44 | 0.69 |
| 2024-05-24 | 5.20 | 5.16 | -0.05 | -0.96 | 64805.64 | 3363.72 | 0.65 |
| 2024-05-23 | 5.32 | 5.21 | -0.11 | -2.07 | 80536.38 | 4228.71 | 0.81 |
| 2024-05-22 | 5.20 | 5.32 | 0.09 | 1.72 | 99348.03 | 5273.69 | 0.99 |
| 2024-05-21 | 5.30 | 5.23 | -0.07 | -1.32 | 131894.73 | 6916.67 | 1.32 |
| 2024-05-20 | 5.60 | 5.30 | -0.30 | -5.36 | 194570.07 | 10492.96 | 1.95 |
| 2024-05-17 | 5.61 | 5.60 | 0.00 | 0.00 | 58383.20 | 3264.35 | 0.58 |
| 2024-05-16 | 5.70 | 5.60 | 0.01 | 0.18 | 49084.00 | 2764.88 | 0.49 |
| 2024-05-15 | 5.63 | 5.59 | -0.06 | -1.06 | 62004.00 | 3475.24 | 0.62 |
| 2024-05-14 | 5.65 | 5.65 | 0.01 | 0.18 | 59519.74 | 3378.45 | 0.60 |
| 2024-05-13 | 5.74 | 5.64 | -0.10 | -1.74 | 89089.69 | 5048.70 | 0.89 |
| 2024-05-10 | 5.78 | 5.74 | -0.04 | -0.69 | 70805.41 | 4083.37 | 0.71 |
| 2024-05-09 | 5.76 | 5.78 | 0.06 | 1.05 | 79738.85 | 4612.47 | 0.80 |
日K线
周K线
月K线
