| 股票名称 | 代码 002382 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 蓝帆医疗 | 2024-04-30 二 | 5.55 | 5.55 | 5.67 | 5.69 | 5.53 | 2.16% | 0.96% | 95801 | 5407万 | 56.68 | 57.1 | -9.68 | 2 | 蓝帆医疗 | 2024-04-29 一 | 5.38 | 5.51 | 5.55 | 5.57 | 5.36 | 0.73% | 1.14% | 113656 | 6224万 | 55.48 | 55.89 | -9.47 | 3 | 蓝帆医疗 | 2024-04-26 五 | 5.36 | 5.37 | 5.51 | 5.52 | 5.35 | 2.61% | 0.76% | 75517 | 4137万 | 55.08 | 55.49 | -9.41 | 4 | 蓝帆医疗 | 2024-04-25 四 | 5.21 | 5.23 | 5.37 | 5.44 | 5.16 | 2.68% | 0.73% | 72652 | 3875万 | 53.68 | 54.08 | -9.27 | 5 | 蓝帆医疗 | 2024-04-24 三 | 5.20 | 5.22 | 5.23 | 5.25 | 5.17 | 0.19% | 0.38% | 37774 | 1970万 | 52.28 | 52.67 | -9.03 | 6 | 蓝帆医疗 | 2024-04-23 二 | 5.14 | 5.18 | 5.22 | 5.26 | 5.14 | 0.77% | 0.56% | 55908 | 2909万 | 52.18 | 52.57 | -9.01 | 7 | 蓝帆医疗 | 2024-04-22 一 | 5.11 | 5.11 | 5.18 | 5.26 | 5.05 | 1.37% | 0.63% | 63156 | 3262万 | 51.78 | 52.17 | -8.94 | 8 | 蓝帆医疗 | 2024-04-19 五 | 5.15 | 5.16 | 5.11 | 5.22 | 5.09 | -0.97% | 0.52% | 52369 | 2696万 | 51.08 | 51.46 | -8.82 | 9 | 蓝帆医疗 | 2024-04-18 四 | 5.19 | 5.19 | 5.16 | 5.26 | 5.13 | -0.58% | 0.63% | 63447 | 3299万 | 51.58 | 51.97 | -8.91 | 10 | 蓝帆医疗 | 2024-04-17 三 | 5.04 | 5.01 | 5.19 | 5.20 | 5.03 | 3.59% | 0.65% | 64683 | 3329万 | 51.88 | 52.27 | -8.96 | 11 | 蓝帆医疗 | 2024-04-16 二 | 5.22 | 5.31 | 5.01 | 5.28 | 5.00 | -5.65% | 1.12% | 111721 | 5673万 | 50.08 | 50.46 | -8.65 | 12 | 蓝帆医疗 | 2024-04-15 一 | 5.40 | 5.45 | 5.31 | 5.48 | 5.23 | -2.57% | 1.00% | 99859 | 5335万 | 53.08 | 53.48 | -9.17 | 13 | 蓝帆医疗 | 2024-04-12 五 | 5.59 | 5.63 | 5.45 | 5.63 | 5.45 | -3.20% | 0.68% | 67551 | 3729万 | 54.48 | 54.89 | -9.41 | 14 | 蓝帆医疗 | 2024-04-11 四 | 5.59 | 5.59 | 5.63 | 5.71 | 5.52 | 0.72% | 0.55% | 54543 | 3075万 | 56.28 | 56.7 | -9.72 | 15 | 蓝帆医疗 | 2024-04-10 三 | 5.75 | 5.75 | 5.59 | 5.77 | 5.55 | -2.78% | 0.59% | 58559 | 3300万 | 55.88 | 56.3 | -9.65 | 16 | 蓝帆医疗 | 2024-04-09 二 | 5.63 | 5.61 | 5.75 | 5.75 | 5.60 | 2.50% | 0.56% | 56154 | 3187万 | 57.48 | 57.91 | -9.93 | 17 | 蓝帆医疗 | 2024-04-08 一 | 5.78 | 5.81 | 5.61 | 5.80 | 5.58 | -3.44% | 0.70% | 70318 | 3993万 | 56.08 | 56.5 | -9.69 | 18 | 蓝帆医疗 | 2024-04-03 三 | 5.87 | 5.85 | 5.81 | 5.88 | 5.77 | -0.68% | 0.63% | 62907 | 3659万 | 58.08 | 58.51 | -10.03 | 19 | 蓝帆医疗 | 2024-04-02 二 | 5.82 | 5.82 | 5.85 | 5.86 | 5.77 | 0.52% | 0.59% | 59155 | 3439万 | 58.48 | 58.92 | -10.1 | 20 | 蓝帆医疗 | 2024-04-01 一 | 5.73 | 5.74 | 5.82 | 5.82 | 5.72 | 1.39% | 0.60% | 60173 | 3475万 | 58.22 | 58.61 | -10.05 | 21 | 蓝帆医疗 | 2024-03-29 五 | 5.64 | 5.64 | 5.74 | 5.84 | 5.61 | 1.77% | 0.69% | 68553 | 3913万 | 57.42 | 57.81 | -9.91 | 22 | 蓝帆医疗 | 2024-03-28 四 | 5.55 | 5.55 | 5.64 | 5.70 | 5.50 | 1.62% | 0.81% | 81137 | 4567万 | 56.42 | 56.8 | -9.74 | 23 | 蓝帆医疗 | 2024-03-27 三 | 5.59 | 5.59 | 5.55 | 5.68 | 5.55 | -0.72% | 0.55% | 55400 | 3107万 | 55.52 | 55.89 | -9.58 | 24 | 蓝帆医疗 | 2024-03-26 二 | 5.62 | 5.62 | 5.59 | 5.67 | 5.51 | -0.53% | 0.58% | 57866 | 3236万 | 55.92 | 56.3 | -9.65 | 25 | 蓝帆医疗 | 2024-03-25 一 | 5.73 | 5.77 | 5.62 | 5.80 | 5.62 | -2.60% | 0.78% | 77733 | 4425万 | 56.22 | 56.6 | -9.7 | 26 | 蓝帆医疗 | 2024-03-22 五 | 5.94 | 5.94 | 5.77 | 6.00 | 5.72 | -2.86% | 0.97% | 96616 | 5597万 | 57.72 | 58.11 | -9.96 | 27 | 蓝帆医疗 | 2024-03-21 四 | 5.91 | 5.92 | 5.94 | 5.99 | 5.86 | 0.34% | 1.13% | 113259 | 6730万 | 59.42 | 59.82 | -10.26 | 28 | 蓝帆医疗 | 2024-03-20 三 | 5.76 | 5.76 | 5.92 | 5.98 | 5.71 | 2.78% | 1.34% | 133730 | 7841万 | 59.22 | 59.62 | -10.22 | 29 | 蓝帆医疗 | 2024-03-19 二 | 5.75 | 5.67 | 5.76 | 5.79 | 5.71 | 1.59% | 0.93% | 93475 | 5380万 | 57.62 | 58.01 | -9.95 | 30 | 蓝帆医疗 | 2024-03-18 一 | 5.60 | 5.57 | 5.67 | 5.67 | 5.57 | 1.80% | 0.74% | 74500 | 4200万 | 56.72 | 57.1 | -9.79 | 31 | 蓝帆医疗 | 2024-03-15 五 | 5.52 | 5.53 | 5.57 | 5.57 | 5.48 | 0.72% | 0.63% | 62721 | 3464万 | 55.72 | 56.1 | -9.62 | 32 | 蓝帆医疗 | 2024-03-14 四 | 5.52 | 5.46 | 5.53 | 5.62 | 5.46 | 1.28% | 1.06% | 105721 | 5864万 | 55.32 | 55.69 | -9.55 | 33 | 蓝帆医疗 | 2024-03-08 五 | 5.17 | 5.16 | 5.15 | 5.22 | 5.10 | -0.19% | 0.62% | 61578 | 3164万 | 51.52 | 51.87 | -8.89 | 34 | 蓝帆医疗 | 2024-03-07 四 | 5.25 | 5.24 | 5.16 | 5.28 | 5.16 | -1.53% | 0.72% | 71891 | 3750万 | 51.62 | 51.97 | -8.91 | 35 | 蓝帆医疗 | 2024-03-06 三 | 5.27 | 5.26 | 5.24 | 5.29 | 5.18 | -0.38% | 0.67% | 67278 | 3524万 | 52.42 | 52.77 | -9.05 | 36 | 蓝帆医疗 | 2024-03-05 二 | 5.36 | 5.37 | 5.26 | 5.36 | 5.23 | -2.05% | 0.76% | 75951 | 4009万 | 52.62 | 52.97 | -9.08 | 37 | 蓝帆医疗 | 2024-03-04 一 | 5.41 | 5.40 | 5.37 | 5.45 | 5.31 | -0.56% | 0.82% | 81576 | 4375万 | 53.72 | 54.08 | -9.27 | 38 | 蓝帆医疗 | 2024-03-01 五 | 5.41 | 5.41 | 5.40 | 5.45 | 5.34 | -0.18% | 1.12% | 112424 | 6049万 | 54.02 | 54.38 | -9.32 | 39 | 蓝帆医疗 | 2024-02-29 四 | 5.25 | 5.28 | 5.41 | 5.44 | 5.24 | 2.46% | 1.13% | 113238 | 6072万 | 54.12 | 54.48 | -9.34 | 40 | 蓝帆医疗 | 2024-02-28 三 | 5.56 | 5.56 | 5.28 | 5.71 | 5.28 | -5.04% | 1.64% | 163925 | 9040万 | 52.82 | 53.18 | -9.12 | 41 | 蓝帆医疗 | 2024-02-27 二 | 5.47 | 5.50 | 5.56 | 5.56 | 5.40 | 1.09% | 0.82% | 82049 | 4519万 | 55.62 | 56 | -9.6 | 42 | 蓝帆医疗 | 2024-02-26 一 | 5.41 | 5.41 | 5.50 | 5.61 | 5.38 | 1.66% | 1.31% | 130660 | 7208万 | 55.02 | 55.39 | -9.5 | 43 | 蓝帆医疗 | 2024-02-23 五 | 5.35 | 5.33 | 5.41 | 5.42 | 5.30 | 1.50% | 0.81% | 80918 | 4337万 | 54.12 | 54.48 | -9.34 | 44 | 蓝帆医疗 | 2024-02-22 四 | 5.32 | 5.23 | 5.33 | 5.42 | 5.25 | 1.91% | 0.92% | 92004 | 4895万 | 53.32 | 53.68 | -9.2 | 45 | 蓝帆医疗 | 2024-02-21 三 | 5.15 | 5.19 | 5.23 | 5.37 | 5.10 | 0.77% | 0.85% | 85441 | 4492万 | 52.42 | 52.67 | -9.03 | 46 | 蓝帆医疗 | 2024-02-20 二 | 5.15 | 5.19 | 5.19 | 5.24 | 5.07 | 0.00% | 0.75% | 75573 | 3909万 | 52.02 | 52.27 | -8.96 | 47 | 蓝帆医疗 | 2024-02-19 一 | 5.00 | 4.96 | 5.19 | 5.28 | 5.00 | 4.64% | 1.81% | 181657 | 9378万 | 52.02 | 52.27 | -8.96 | 48 | 蓝帆医疗 | 2024-02-08 四 | 4.62 | 4.55 | 4.96 | 5.01 | 4.55 | 9.01% | 2.15% | 215500 | 10264万 | 49.72 | 49.95 | -8.56 | 49 | 蓝帆医疗 | 2024-02-07 三 | 4.66 | 4.66 | 4.55 | 4.73 | 4.48 | -2.36% | 1.67% | 167870 | 7737万 | 45.61 | 45.82 | -7.86 | 50 | 蓝帆医疗 | 2024-02-06 二 | 4.46 | 4.53 | 4.66 | 4.80 | 4.26 | 2.87% | 1.97% | 197947 | 8946万 | 46.71 | 46.93 | -8.05 | 51 | 蓝帆医疗 | 2024-02-05 一 | 4.98 | 5.03 | 4.53 | 5.02 | 4.53 | -9.94% | 2.08% | 208846 | 9669万 | 45.41 | 45.62 | -7.82 | 52 | 蓝帆医疗 | 2024-02-02 五 | 5.38 | 5.38 | 5.03 | 5.46 | 4.87 | -6.51% | 1.63% | 163085 | 8373万 | 50.42 | 50.66 | -8.69 | 53 | 蓝帆医疗 | 2024-02-01 四 | 5.33 | 5.34 | 5.38 | 5.51 | 5.28 | 0.75% | 1.30% | 130617 | 7051万 | 53.93 | 54.18 | -9.29 | 54 | 蓝帆医疗 | 2024-01-31 三 | 5.57 | 5.65 | 5.34 | 5.65 | 5.33 | -5.49% | 1.32% | 131853 | 7211万 | 53.52 | 53.78 | -9.22 | 55 | 蓝帆医疗 | 2024-01-30 二 | 5.75 | 5.81 | 5.65 | 5.86 | 5.64 | -2.75% | 0.62% | 61999 | 3567万 | 56.63 | 56.9 | -9.76 | 56 | 蓝帆医疗 | 2024-01-29 一 | 5.97 | 5.97 | 5.81 | 6.04 | 5.78 | -2.68% | 0.77% | 76746 | 4504万 | 58.24 | 58.51 | -10.03 | 57 | 蓝帆医疗 | 2024-01-26 五 | 5.92 | 5.90 | 5.97 | 6.10 | 5.92 | 1.19% | 1.00% | 100313 | 6032万 | 59.84 | 60.12 | -10.31 | 58 | 蓝帆医疗 | 2024-01-25 四 | 5.69 | 5.71 | 5.90 | 5.90 | 5.67 | 3.33% | 0.85% | 85005 | 4940万 | 59.14 | 59.42 | -10.19 | 59 | 蓝帆医疗 | 2024-01-24 三 | 5.62 | 5.61 | 5.71 | 5.72 | 5.49 | 1.78% | 0.93% | 93456 | 5254万 | 57.23 | 57.51 | -9.86 | 60 | 蓝帆医疗 | 2024-01-23 二 | 5.65 | 5.67 | 5.61 | 5.67 | 5.48 | -1.06% | 1.02% | 102050 | 5705万 | 56.23 | 56.5 | -9.69 | 61 | 蓝帆医疗 | 2024-01-22 一 | 6.04 | 6.04 | 5.67 | 6.11 | 5.62 | -6.13% | 1.31% | 131188 | 7669万 | 56.83 | 57.1 | -9.79 | 62 | 蓝帆医疗 | 2024-01-19 五 | 6.08 | 6.09 | 6.04 | 6.17 | 6.02 | -0.82% | 0.72% | 71720 | 4364万 | 60.54 | 60.83 | -10.43 | 63 | 蓝帆医疗 | 2024-01-18 四 | 6.28 | 6.28 | 6.09 | 6.31 | 5.92 | -3.03% | 1.67% | 167823 | 10144万 | 61.04 | 61.33 | -10.52 | 64 | 蓝帆医疗 | 2024-01-17 三 | 6.45 | 6.46 | 6.28 | 6.47 | 6.28 | -2.79% | 0.78% | 78606 | 5006万 | 62.95 | 63.25 | -10.84 | 65 | 蓝帆医疗 | 2024-01-16 二 | 6.53 | 6.55 | 6.46 | 6.55 | 6.39 | -1.37% | 0.67% | 66844 | 4318万 | 64.75 | 65.06 | -11.15 | 66 | 蓝帆医疗 | 2024-01-15 一 | 6.52 | 6.53 | 6.55 | 6.60 | 6.43 | 0.31% | 0.62% | 62390 | 4083万 | 65.65 | 65.97 | -11.31 | 67 | 蓝帆医疗 | 2024-01-12 五 | 6.56 | 6.57 | 6.53 | 6.64 | 6.51 | -0.61% | 0.92% | 92007 | 6045万 | 65.45 | 65.76 | -11.28 | 68 | 蓝帆医疗 | 2024-01-11 四 | 6.45 | 6.43 | 6.57 | 6.59 | 6.42 | 2.18% | 0.89% | 89617 | 5845万 | 65.85 | 66.17 | -11.34 | 69 | 蓝帆医疗 | 2024-01-10 三 | 6.46 | 6.47 | 6.43 | 6.53 | 6.36 | -0.62% | 0.88% | 88102 | 5684万 | 64.45 | 64.76 | -11.1 | 70 | 蓝帆医疗 | 2024-01-09 二 | 6.47 | 6.49 | 6.47 | 6.58 | 6.39 | -0.31% | 1.29% | 129371 | 8366万 | 64.85 | 65.16 | -11.17 | 71 | 蓝帆医疗 | 2024-01-08 一 | 6.64 | 6.73 | 6.49 | 6.71 | 6.48 | -3.57% | 2.97% | 297739 | 19618万 | 65.05 | 65.36 | -11.21 | 72 | 蓝帆医疗 | 2024-01-05 五 | 6.75 | 6.77 | 6.73 | 7.29 | 6.67 | -0.59% | 3.12% | 313202 | 21631万 | 67.46 | 67.78 | -11.62 | 73 | 蓝帆医疗 | 2024-01-04 四 | 6.75 | 6.75 | 6.77 | 6.79 | 6.69 | 0.30% | 0.49% | 49104 | 3310万 | 67.86 | 68.18 | -11.69 | 74 | 蓝帆医疗 | 2024-01-03 三 | 6.69 | 6.70 | 6.75 | 6.80 | 6.67 | 0.75% | 0.63% | 62801 | 4240万 | 67.66 | 67.98 | -11.66 | 75 | 蓝帆医疗 | 2024-01-02 二 | 6.67 | 6.68 | 6.70 | 6.73 | 6.65 | 0.30% | 0.55% | 55194 | 3697万 | 67.1 | 67.48 | -11.57 | 76 | 蓝帆医疗 | 2023-12-29 五 | 6.57 | 6.58 | 6.68 | 6.70 | 6.56 | 1.52% | 0.58% | 58288 | 3869万 | 66.9 | 67.27 | -11.53 | 77 | 蓝帆医疗 | 2023-12-28 四 | 6.50 | 6.50 | 6.58 | 6.61 | 6.42 | 1.23% | 0.70% | 70505 | 4610万 | 65.9 | 66.27 | -11.36 | 78 | 蓝帆医疗 | 2023-12-27 三 | 6.48 | 6.48 | 6.50 | 6.52 | 6.42 | 0.31% | 0.45% | 45279 | 2932万 | 65.1 | 65.46 | -11.22 | 79 | 蓝帆医疗 | 2023-12-26 二 | 6.54 | 6.54 | 6.48 | 6.56 | 6.43 | -0.92% | 0.57% | 56590 | 3671万 | 64.9 | 65.26 | -11.19 | 80 | 蓝帆医疗 | 2023-12-25 一 | 6.57 | 6.61 | 6.54 | 6.62 | 6.48 | -1.06% | 0.62% | 61939 | 4046万 | 65.5 | 65.86 | -11.29 | 81 | 蓝帆医疗 | 2023-12-22 五 | 6.71 | 6.72 | 6.61 | 6.71 | 6.59 | -1.64% | 0.57% | 57389 | 3811万 | 66.2 | 66.57 | -11.41 | 82 | 蓝帆医疗 | 2023-12-21 四 | 6.70 | 6.71 | 6.72 | 6.72 | 6.58 | 0.15% | 0.55% | 55481 | 3691万 | 67.3 | 67.68 | -11.6 | 83 | 蓝帆医疗 | 2023-12-20 三 | 6.79 | 6.75 | 6.71 | 6.79 | 6.70 | -0.59% | 0.46% | 45895 | 3091万 | 67.2 | 67.58 | -11.59 | 84 | 蓝帆医疗 | 2023-12-19 二 | 6.75 | 6.76 | 6.75 | 6.81 | 6.66 | -0.15% | 0.62% | 62101 | 4175万 | 67.6 | 67.98 | -11.66 | 85 | 蓝帆医疗 | 2023-12-18 一 | 6.80 | 6.82 | 6.76 | 6.87 | 6.75 | -0.88% | 0.52% | 51871 | 3530万 | 67.7 | 68.08 | -11.67 | 86 | 蓝帆医疗 | 2023-12-15 五 | 6.92 | 6.91 | 6.82 | 6.93 | 6.80 | -1.30% | 0.58% | 57985 | 3973万 | 68.3 | 68.68 | -11.78 | 87 | 蓝帆医疗 | 2023-12-14 四 | 7.03 | 6.97 | 6.91 | 7.03 | 6.90 | -0.86% | 0.47% | 47554 | 3301万 | 69.2 | 69.59 | -11.93 | 88 | 蓝帆医疗 | 2023-12-13 三 | 6.91 | 6.91 | 6.97 | 7.04 | 6.89 | 0.87% | 0.76% | 76160 | 5324万 | 69.81 | 70.2 | -12.04 | 89 | 蓝帆医疗 | 2023-12-12 二 | 6.98 | 6.98 | 6.91 | 6.99 | 6.88 | -1.00% | 0.66% | 65779 | 4552万 | 69.2 | 69.59 | -11.93 | 90 | 蓝帆医疗 | 2023-12-11 一 | 6.96 | 6.99 | 6.98 | 7.01 | 6.82 | -0.14% | 0.74% | 74495 | 5158万 | 69.91 | 70.3 | -12.05 | 91 | 蓝帆医疗 | 2023-12-08 五 | 7.05 | 6.99 | 6.99 | 7.07 | 6.96 | 0.00% | 0.79% | 78905 | 5530万 | 70.01 | 70.4 | -12.07 | 92 | 蓝帆医疗 | 2023-12-07 四 | 7.01 | 7.02 | 6.99 | 7.08 | 6.94 | -0.43% | 0.60% | 60166 | 4202万 | 70.01 | 70.4 | -12.07 | 93 | 蓝帆医疗 | 2023-12-06 三 | 7.00 | 6.98 | 7.02 | 7.09 | 6.96 | 0.57% | 0.49% | 48719 | 3417万 | 70.31 | 70.7 | -12.12 | 94 | 蓝帆医疗 | 2023-12-05 二 | 7.07 | 7.07 | 6.98 | 7.10 | 6.97 | -1.27% | 0.70% | 69666 | 4889万 | 69.91 | 70.3 | -12.05 | 95 | 蓝帆医疗 | 2023-12-04 一 | 7.13 | 7.12 | 7.07 | 7.14 | 7.04 | -0.70% | 0.51% | 51549 | 3649万 | 70.81 | 71.2 | -12.21 | 96 | 蓝帆医疗 | 2023-12-01 五 | 7.10 | 7.13 | 7.12 | 7.14 | 7.08 | -0.14% | 0.41% | 40936 | 2911万 | 71.31 | 71.71 | -12.29 | 97 | 蓝帆医疗 | 2023-11-30 四 | 7.07 | 7.09 | 7.13 | 7.14 | 7.04 | 0.56% | 0.54% | 54421 | 3862万 | 71.41 | 71.81 | -12.31 | 98 | 蓝帆医疗 | 2023-11-29 三 | 7.17 | 7.16 | 7.09 | 7.19 | 7.07 | -0.98% | 0.79% | 79112 | 5635万 | 71.01 | 71.4 | -12.24 | 99 | 蓝帆医疗 | 2023-11-28 二 | 7.08 | 7.08 | 7.16 | 7.18 | 7.01 | 1.13% | 0.71% | 70812 | 5039万 | 71.71 | 72.11 | -12.36 | 100 | 蓝帆医疗 | 2023-11-27 一 | 7.20 | 7.19 | 7.08 | 7.23 | 7.07 | -1.53% | 0.82% | 82396 | 5856万 | 70.91 | 71.3 | -12.23 | 101 | 蓝帆医疗 | 2023-11-24 五 | 7.14 | 7.13 | 7.19 | 7.23 | 7.09 | 0.84% | 0.78% | 77972 | 5592万 | 72.01 | 72.41 | -12.42 | 102 | 蓝帆医疗 | 2023-11-23 四 | 7.06 | 7.08 | 7.13 | 7.14 | 7.06 | 0.71% | 0.55% | 55143 | 3925万 | 71.41 | 71.81 | -12.31 | 103 | 蓝帆医疗 | 2023-11-22 三 | 7.08 | 7.08 | 7.08 | 7.13 | 7.03 | 0.00% | 0.60% | 60461 | 4291万 | 70.91 | 71.3 | -12.23 | 104 | 蓝帆医疗 | 2023-11-21 二 | 7.10 | 7.10 | 7.08 | 7.14 | 7.05 | -0.28% | 0.59% | 58693 | 4161万 | 70.91 | 71.3 | -12.23 | 105 | 蓝帆医疗 | 2023-11-20 一 | 7.02 | 7.02 | 7.10 | 7.11 | 7.01 | 1.14% | 0.70% | 69919 | 4947万 | 71.11 | 71.5 | -12.26 | 106 | 蓝帆医疗 | 2023-11-17 五 | 6.94 | 6.93 | 7.02 | 7.03 | 6.92 | 1.30% | 0.52% | 52278 | 3649万 | 70.31 | 70.7 | -12.12 | 107 | 蓝帆医疗 | 2023-11-16 四 | 7.02 | 7.01 | 6.93 | 7.03 | 6.91 | -1.14% | 0.55% | 54882 | 3820万 | 69.41 | 69.79 | -11.97 | 108 | 蓝帆医疗 | 2023-11-15 三 | 7.01 | 6.99 | 7.01 | 7.05 | 6.98 | 0.29% | 0.39% | 38736 | 2714万 | 70.21 | 70.6 | -12.1 | 109 | 蓝帆医疗 | 2023-11-14 二 | 7.03 | 7.02 | 6.99 | 7.06 | 6.96 | -0.43% | 0.52% | 52003 | 3642万 | 70.01 | 70.4 | -12.07 | 110 | 蓝帆医疗 | 2023-11-13 一 | 7.03 | 7.02 | 7.02 | 7.07 | 7.00 | 0.00% | 0.58% | 58325 | 4098万 | 70.31 | 70.7 | -12.12 | 111 | 蓝帆医疗 | 2023-11-10 五 | 6.96 | 6.98 | 7.02 | 7.06 | 6.90 | 0.57% | 0.68% | 68320 | 4776万 | 70.31 | 70.7 | -12.12 | 112 | 蓝帆医疗 | 2023-11-09 四 | 7.08 | 7.05 | 6.98 | 7.13 | 6.96 | -0.99% | 0.61% | 60617 | 4262万 | 69.91 | 70.3 | -12.05 | 113 | 蓝帆医疗 | 2023-11-08 三 | 7.03 | 6.99 | 7.05 | 7.11 | 7.00 | 0.86% | 0.74% | 73682 | 5205万 | 70.61 | 71 | -12.17 | 114 | 蓝帆医疗 | 2023-11-07 二 | 6.99 | 7.02 | 6.99 | 7.05 | 6.98 | -0.43% | 0.55% | 54768 | 3835万 | 70.01 | 70.4 | -12.07 | 115 | 蓝帆医疗 | 2023-11-06 一 | 6.91 | 6.92 | 7.02 | 7.09 | 6.91 | 1.45% | 0.83% | 83565 | 5870万 | 70.31 | 70.7 | -12.12 | 116 | 蓝帆医疗 | 2023-11-03 五 | 6.93 | 6.95 | 6.92 | 7.01 | 6.91 | -0.43% | 0.71% | 71571 | 4979万 | 69.3 | 69.69 | -11.95 | 117 | 蓝帆医疗 | 2023-11-02 四 | 6.96 | 6.98 | 6.95 | 7.02 | 6.94 | -0.43% | 0.62% | 62489 | 4360万 | 69.61 | 69.99 | -12 | 118 | 蓝帆医疗 | 2023-11-01 三 | 6.99 | 6.99 | 6.98 | 7.00 | 6.90 | -0.14% | 0.70% | 69992 | 4863万 | 69.91 | 70.3 | -12.05 | 119 | 蓝帆医疗 | 2023-10-31 二 | 6.88 | 6.94 | 6.99 | 7.01 | 6.81 | 0.72% | 1.00% | 99943 | 6959万 | 70.01 | 70.4 | -12.07 | 120 | 蓝帆医疗 | 2023-10-30 一 | 6.78 | 6.83 | 6.94 | 6.99 | 6.76 | 1.61% | 1.31% | 131385 | 9136万 | 69.51 | 69.89 | -16.31 | 121 | 蓝帆医疗 | 2023-10-27 五 | 6.61 | 6.57 | 6.83 | 6.85 | 6.53 | 3.96% | 1.03% | 103640 | 6976万 | 68.4 | 68.79 | -16.05 | 122 | 蓝帆医疗 | 2023-10-26 四 | 6.50 | 6.51 | 6.57 | 6.58 | 6.46 | 0.92% | 0.41% | 40991 | 2676万 | 65.8 | 66.17 | -15.44 | 123 | 蓝帆医疗 | 2023-10-25 三 | 6.47 | 6.45 | 6.51 | 6.59 | 6.45 | 0.93% | 0.59% | 58660 | 3836万 | 65.2 | 65.56 | -15.3 | 124 | 蓝帆医疗 | 2023-10-24 二 | 6.31 | 6.31 | 6.45 | 6.46 | 6.24 | 2.22% | 0.86% | 85907 | 5481万 | 64.6 | 64.96 | -15.16 | 125 | 蓝帆医疗 | 2023-10-23 一 | 6.49 | 6.53 | 6.31 | 6.52 | 6.28 | -3.37% | 0.71% | 70926 | 4518万 | 63.2 | 63.55 | -14.83 | 126 | 蓝帆医疗 | 2023-10-20 五 | 6.53 | 6.57 | 6.53 | 6.64 | 6.50 | -0.61% | 0.56% | 56279 | 3679万 | 65.4 | 65.76 | -15.35 | 127 | 蓝帆医疗 | 2023-10-19 四 | 6.66 | 6.69 | 6.57 | 6.69 | 6.56 | -1.79% | 0.58% | 57850 | 3823万 | 65.8 | 66.17 | -15.44 | 128 | 蓝帆医疗 | 2023-10-18 三 | 6.82 | 6.82 | 6.69 | 6.86 | 6.66 | -1.91% | 0.51% | 51005 | 3433万 | 67 | 67.38 | -15.72 | 129 | 蓝帆医疗 | 2023-10-17 二 | 6.85 | 6.85 | 6.82 | 6.88 | 6.78 | -0.44% | 0.44% | 43761 | 2976万 | 68.3 | 68.68 | -16.03 | 130 | 蓝帆医疗 | 2023-10-16 一 | 6.92 | 6.90 | 6.85 | 6.97 | 6.81 | -0.72% | 0.61% | 60911 | 4189万 | 68.6 | 68.99 | -16.1 | 131 | 蓝帆医疗 | 2023-10-13 五 | 6.80 | 6.84 | 6.90 | 6.93 | 6.80 | 0.88% | 0.64% | 64449 | 4449万 | 69.1 | 69.49 | -16.22 | 132 | 蓝帆医疗 | 2023-10-12 四 | 6.79 | 6.79 | 6.84 | 6.89 | 6.79 | 0.74% | 0.48% | 47573 | 3254万 | 68.5 | 68.89 | -16.08 | 133 | 蓝帆医疗 | 2023-10-11 三 | 6.70 | 6.70 | 6.79 | 6.88 | 6.69 | 1.34% | 0.56% | 56188 | 3830万 | 68 | 68.38 | -15.96 | 134 | 蓝帆医疗 | 2023-10-10 二 | 6.79 | 6.80 | 6.70 | 6.83 | 6.69 | -1.47% | 0.45% | 45150 | 3040万 | 67.1 | 67.48 | -15.75 | 135 | 蓝帆医疗 | 2023-10-09 一 | 6.83 | 6.83 | 6.80 | 6.88 | 6.76 | -0.44% | 0.51% | 51371 | 3496万 | 68.1 | 68.48 | -15.98 | 136 | 蓝帆医疗 | 2023-09-28 四 | 6.89 | 6.85 | 6.83 | 6.90 | 6.82 | -0.29% | 0.44% | 43846 | 3002万 | 68.4 | 68.78 | -16.05 | 137 | 蓝帆医疗 | 2023-09-27 三 | 6.78 | 6.77 | 6.85 | 6.88 | 6.78 | 1.18% | 0.58% | 58309 | 3990万 | 68.6 | 68.99 | -16.1 | 138 | 蓝帆医疗 | 2023-09-26 二 | 6.82 | 6.84 | 6.77 | 6.85 | 6.76 | -1.02% | 0.44% | 44286 | 3009万 | 67.8 | 68.18 | -15.91 | 139 | 蓝帆医疗 | 2023-09-25 一 | 6.82 | 6.80 | 6.84 | 6.88 | 6.77 | 0.59% | 0.66% | 66169 | 4535万 | 68.5 | 68.89 | -16.08 | 140 | 蓝帆医疗 | 2023-09-22 五 | 6.74 | 6.75 | 6.80 | 6.82 | 6.69 | 0.74% | 0.59% | 58609 | 3956万 | 68.1 | 68.48 | -15.98 | 141 | 蓝帆医疗 | 2023-09-21 四 | 6.79 | 6.81 | 6.75 | 6.84 | 6.74 | -0.88% | 0.45% | 45424 | 3078万 | 67.6 | 67.98 | -15.86 | 142 | 蓝帆医疗 | 2023-09-20 三 | 6.81 | 6.84 | 6.81 | 6.88 | 6.80 | -0.44% | 0.47% | 46674 | 3188万 | 68.2 | 68.58 | -16.01 | 143 | 蓝帆医疗 | 2023-09-19 二 | 6.81 | 6.80 | 6.84 | 6.89 | 6.78 | 0.59% | 0.58% | 58016 | 3967万 | 68.5 | 68.89 | -16.08 | 144 | 蓝帆医疗 | 2023-09-18 一 | 6.76 | 6.77 | 6.80 | 6.82 | 6.73 | 0.44% | 0.51% | 51138 | 3469万 | 68.1 | 68.48 | -15.98 | 145 | 蓝帆医疗 | 2023-09-15 五 | 6.63 | 6.63 | 6.77 | 6.82 | 6.63 | 2.11% | 0.99% | 98695 | 6670万 | 67.8 | 68.18 | -15.91 | 146 | 蓝帆医疗 | 2023-09-14 四 | 6.63 | 6.63 | 6.63 | 6.66 | 6.60 | 0.00% | 0.38% | 37906 | 2514万 | 66.4 | 66.77 | -15.58 | 147 | 蓝帆医疗 | 2023-09-13 三 | 6.70 | 6.70 | 6.63 | 6.70 | 6.59 | -1.04% | 0.35% | 35258 | 2341万 | 66.4 | 66.77 | -15.58 | 148 | 蓝帆医疗 | 2023-09-12 二 | 6.68 | 6.69 | 6.70 | 6.73 | 6.65 | 0.15% | 0.39% | 39143 | 2620万 | 67.1 | 67.48 | -15.75 | 149 | 蓝帆医疗 | 2023-09-11 一 | 6.51 | 6.52 | 6.69 | 6.72 | 6.51 | 2.61% | 0.79% | 78865 | 5243万 | 67 | 67.37 | -15.72 | 150 | 蓝帆医疗 | 2023-09-08 五 | 6.49 | 6.52 | 6.52 | 6.54 | 6.49 | 0.00% | 0.31% | 30785 | 2005万 | 65.3 | 65.66 | -15.32 | 151 | 蓝帆医疗 | 2023-09-07 四 | 6.62 | 6.63 | 6.52 | 6.62 | 6.51 | -1.66% | 0.51% | 51119 | 3354万 | 65.3 | 65.66 | -15.32 | 152 | 蓝帆医疗 | 2023-09-06 三 | 6.62 | 6.63 | 6.63 | 6.65 | 6.57 | 0.00% | 0.28% | 27946 | 1850万 | 66.4 | 66.77 | -15.58 | 153 | 蓝帆医疗 | 2023-09-05 二 | 6.67 | 6.68 | 6.63 | 6.68 | 6.61 | -0.75% | 0.34% | 33865 | 2246万 | 66.4 | 66.77 | -15.58 | 154 | 蓝帆医疗 | 2023-09-04 一 | 6.66 | 6.64 | 6.68 | 6.68 | 6.63 | 0.60% | 0.43% | 42978 | 2861万 | 66.9 | 67.27 | -15.7 | 155 | 蓝帆医疗 | 2023-09-01 五 | 6.61 | 6.61 | 6.64 | 6.66 | 6.57 | 0.45% | 0.45% | 45465 | 3013万 | 66.5 | 66.87 | -15.61 | 156 | 蓝帆医疗 | 2023-08-31 四 | 6.56 | 6.61 | 6.61 | 6.65 | 6.49 | 0.00% | 0.66% | 66536 | 4366万 | 66.2 | 66.57 | -15.54 | 157 | 蓝帆医疗 | 2023-08-30 三 | 6.60 | 6.60 | 6.61 | 6.66 | 6.55 | 0.15% | 0.55% | 55291 | 3651万 | 66.2 | 66.57 | -16.76 | 158 | 蓝帆医疗 | 2023-08-29 二 | 6.49 | 6.46 | 6.60 | 6.60 | 6.43 | 2.17% | 0.76% | 76514 | 5007万 | 66.1 | 66.47 | -16.74 | 159 | 蓝帆医疗 | 2023-08-28 一 | 6.70 | 6.44 | 6.46 | 6.74 | 6.45 | 0.31% | 1.08% | 108270 | 7145万 | 64.7 | 65.06 | -16.38 | 160 | 蓝帆医疗 | 2023-08-25 五 | 6.46 | 6.47 | 6.44 | 6.58 | 6.40 | -0.46% | 0.69% | 69319 | 4496万 | 64.5 | 64.86 | -16.33 | 161 | 蓝帆医疗 | 2023-08-23 三 | 6.52 | 6.55 | 6.49 | 6.57 | 6.46 | -0.92% | 0.43% | 42747 | 2782万 | 65 | 65.36 | -16.46 | 162 | 蓝帆医疗 | 2023-08-22 二 | 6.65 | 6.65 | 6.55 | 6.70 | 6.47 | -1.50% | 1.10% | 110123 | 7210万 | 65.6 | 65.97 | -16.61 |
|
行情刷新 | 流通股东
|