宝色股份 sz.300402
17.29
+2.37%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.00 | 17.45 | 16.78 | 17.29 | +2.37% | 0.58 | 1.38% |
| 2026-05-21 | 17.59 | 17.88 | 16.88 | 16.89 | -3.87% | 0.84 | 1.99% |
| 2026-05-20 | 18.21 | 18.22 | 17.48 | 17.57 | -3.78% | 0.81 | 1.89% |
| 2026-05-19 | 18.21 | 18.36 | 17.92 | 18.26 | 0.00% | 0.64 | 1.45% |
| 2026-05-18 | 18.42 | 18.80 | 18.12 | 18.26 | -1.51% | 0.56 | 1.25% |
| 2026-05-15 | 18.68 | 18.90 | 18.47 | 18.54 | -1.17% | 0.64 | 1.41% |
| 2026-05-14 | 19.36 | 19.41 | 18.70 | 18.76 | -3.10% | 0.71 | 1.54% |
| 2026-05-13 | 18.98 | 19.40 | 18.89 | 19.36 | +2.27% | 0.81 | 1.72% |
| 2026-05-12 | 19.35 | 19.35 | 18.82 | 18.93 | -2.32% | 0.69 | 1.48% |
| 2026-05-11 | 19.28 | 19.41 | 19.14 | 19.38 | +0.73% | 0.84 | 1.79% |
| 2026-05-08 | 18.70 | 19.26 | 18.65 | 19.24 | +1.85% | 0.87 | 1.87% |
| 2026-05-07 | 18.70 | 18.98 | 18.70 | 18.89 | +1.02% | 0.72 | 1.56% |
| 2026-05-06 | 18.48 | 18.71 | 18.40 | 18.70 | +1.69% | 0.61 | 1.34% |
| 2026-04-30 | 18.35 | 18.49 | 18.30 | 18.39 | +0.27% | 0.40 | 0.90% |
| 2026-04-29 | 18.09 | 18.47 | 18.03 | 18.34 | +1.38% | 0.53 | 1.20% |
| 2026-04-28 | 18.32 | 18.51 | 17.97 | 18.09 | -2.53% | 0.53 | 1.20% |
| 2026-04-27 | 18.35 | 18.60 | 17.84 | 18.56 | +0.05% | 0.77 | 1.73% |
| 2026-04-24 | 18.51 | 18.80 | 18.27 | 18.55 | -0.48% | 0.55 | 1.23% |
| 2026-04-23 | 19.01 | 19.22 | 18.58 | 18.64 | -2.05% | 0.78 | 1.71% |
| 2026-04-22 | 19.05 | 19.08 | 18.76 | 19.03 | +0.05% | 0.58 | 1.27% |