蓝帆医疗
SZ002382 Forward-adjusted MAIN
6.32
+0.22
(+3.61%)
Open
6.08
High
6.33
Low
6.07
Prev close
6.10
Amplitude
4.26%
Volume
3,070.7万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.06
MA10
5.98
MA20
5.97
MA60
5.84
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.08 | 6.33 | 6.07 | 6.32 | 3,071万 |
| 2 | 2026-09-29 | 6.03 | 6.21 | 6.03 | 6.10 | 2,002万 |
| 3 | 2026-09-28 | 5.94 | 6.18 | 5.94 | 6.09 | 2,612万 |
| 4 | 2026-09-24 | 5.93 | 6.09 | 5.93 | 5.95 | 1,743万 |
| 5 | 2026-09-23 | 5.96 | 5.96 | 5.85 | 5.86 | 755万 |
| 6 | 2026-09-22 | 5.97 | 6.01 | 5.89 | 5.96 | 1,156万 |
| 7 | 2026-09-21 | 5.84 | 6.00 | 5.84 | 6.00 | 1,274万 |
| 8 | 2026-09-18 | 5.88 | 5.98 | 5.83 | 5.85 | 1,016万 |
| 9 | 2026-09-17 | 5.80 | 5.88 | 5.77 | 5.87 | 668万 |
| 10 | 2026-09-16 | 5.79 | 5.84 | 5.74 | 5.82 | 705万 |
| 11 | 2026-09-15 | 5.90 | 5.93 | 5.78 | 5.80 | 794万 |
| 12 | 2026-09-14 | 5.86 | 5.96 | 5.84 | 5.91 | 901万 |
52W
Data range
5.00
33.8%
8.91
High/low over the last 250 trading days, and where the price sits.
← Stocks