蓝帆医疗
sz002382 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
6.51
涨跌幅
-1.06%
成交量
20,361,600 股
成交额
133,408,344 元
换手率
2.04%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 6.58 | 6.51 | 6.70 | 6.46 | -1.06% | 20,361,600 | 133,408,344 | 2.04 |
| 2026-10-13 | 6.35 | 6.58 | 6.64 | 6.30 | +1.86% | 27,612,500 | 178,348,960 | 2.77 |
| 2026-10-12 | 6.74 | 6.46 | 6.79 | 6.42 | -4.86% | 38,766,200 | 255,143,328 | 3.89 |
| 2026-10-09 | 6.54 | 6.79 | 6.83 | 6.36 | +3.19% | 48,646,200 | 323,248,512 | 4.88 |
| 2026-10-08 | 6.56 | 6.58 | 6.88 | 6.42 | +4.11% | 56,431,300 | 372,595,232 | 5.66 |
| 2026-09-30 | 6.08 | 6.32 | 6.33 | 6.07 | +3.61% | 30,707,400 | 192,310,272 | 3.08 |
| 2026-09-29 | 6.03 | 6.10 | 6.21 | 6.03 | +0.16% | 20,016,500 | 122,587,136 | 2.01 |
| 2026-09-28 | 5.94 | 6.09 | 6.18 | 5.94 | +2.35% | 26,118,800 | 158,971,232 | 2.62 |
| 2026-09-24 | 5.93 | 5.95 | 6.09 | 5.93 | +1.54% | 17,429,100 | 104,338,312 | 1.75 |
| 2026-09-23 | 5.96 | 5.86 | 5.96 | 5.85 | -1.68% | 7,553,700 | 44,448,168 | 0.76 |
| 2026-09-22 | 5.97 | 5.96 | 6.01 | 5.89 | -0.67% | 11,563,500 | 68,661,648 | 1.16 |
| 2026-09-21 | 5.84 | 6.00 | 6.00 | 5.84 | +2.56% | 12,738,200 | 75,805,440 | 1.28 |
| 2026-09-18 | 5.88 | 5.85 | 5.98 | 5.83 | -0.34% | 10,163,200 | 59,935,680 | 1.02 |
| 2026-09-17 | 5.80 | 5.87 | 5.88 | 5.77 | +0.86% | 6,678,500 | 39,005,884 | 0.67 |
| 2026-09-16 | 5.79 | 5.82 | 5.84 | 5.74 | +0.34% | 7,050,900 | 40,807,376 | 0.71 |
| 2026-09-15 | 5.90 | 5.80 | 5.93 | 5.78 | -1.86% | 7,941,600 | 46,300,812 | 0.80 |
| 2026-09-14 | 5.86 | 5.91 | 5.96 | 5.84 | +0.34% | 9,010,800 | 53,269,412 | 0.90 |
| 2026-09-11 | 5.97 | 5.89 | 5.99 | 5.82 | -1.51% | 10,557,400 | 61,943,292 | 1.06 |
| 2026-09-10 | 6.00 | 5.98 | 6.01 | 5.93 | -0.50% | 7,005,300 | 41,745,648 | 0.70 |
| 2026-09-09 | 6.09 | 6.01 | 6.09 | 5.98 | -1.31% | 7,541,700 | 45,388,956 | 0.76 |
| 2026-09-08 | 5.91 | 6.09 | 6.10 | 5.87 | +3.22% | 14,223,100 | 85,805,840 | 1.43 |
| 2026-09-07 | 5.94 | 5.90 | 5.98 | 5.88 | -0.84% | 9,107,700 | 53,965,132 | 0.91 |
| 2026-09-04 | 6.01 | 5.95 | 6.08 | 5.94 | -1.00% | 10,943,100 | 65,835,320 | 1.10 |
| 2026-09-03 | 5.98 | 6.01 | 6.06 | 5.94 | +0.67% | 8,743,200 | 52,514,316 | 0.88 |
| 2026-09-02 | 6.00 | 5.97 | 6.02 | 5.92 | -1.32% | 8,477,400 | 50,569,300 | 0.85 |
| 2026-09-01 | 5.92 | 6.05 | 6.06 | 5.89 | +2.89% | 16,701,500 | 100,469,160 | 1.67 |
| 2026-08-31 | 6.01 | 5.88 | 6.04 | 5.85 | -2.81% | 14,779,300 | 87,192,872 | 1.48 |
| 2026-08-28 | 6.08 | 6.05 | 6.12 | 6.03 | -1.31% | 8,194,000 | 49,632,400 | 0.82 |
| 2026-08-27 | 6.01 | 6.13 | 6.15 | 5.98 | +1.32% | 13,385,500 | 81,469,056 | 1.34 |
| 2026-08-26 | 6.08 | 6.05 | 6.27 | 6.00 | +0.83% | 17,593,700 | 107,206,168 | 1.76 |
需要全历史数据与程序化访问？
查看 蓝帆医疗 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002382 获取全部历史日线。