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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.30 | 20.49 | 20.00 | 20.20 | -0.79% | 2.29 | 4.65% |
| 2025-08-18 | 19.85 | 20.80 | 19.84 | 20.36 | +3.88% | 3.74 | 7.50% |
| 2025-08-15 | 19.38 | 19.69 | 19.32 | 19.60 | +1.14% | 1.44 | 3.02% |
| 2025-08-14 | 20.24 | 20.35 | 19.38 | 19.38 | -3.34% | 2.35 | 4.91% |
| 2025-08-13 | 19.95 | 20.79 | 19.81 | 20.05 | +1.88% | 4.20 | 8.50% |
| 2025-08-12 | 19.68 | 19.80 | 19.40 | 19.68 | -0.05% | 1.66 | 3.48% |
| 2025-08-11 | 19.19 | 19.69 | 19.13 | 19.69 | +2.23% | 1.48 | 3.11% |
| 2025-08-08 | 19.18 | 19.59 | 19.15 | 19.26 | +0.10% | 1.23 | 2.60% |
| 2025-08-07 | 19.63 | 19.63 | 19.18 | 19.24 | -1.99% | 1.37 | 2.91% |
| 2025-08-06 | 19.21 | 19.68 | 19.21 | 19.63 | +1.76% | 1.49 | 3.12% |
| 2025-08-05 | 19.31 | 19.38 | 19.18 | 19.29 | -0.05% | 0.87 | 1.85% |
| 2025-08-04 | 18.81 | 19.31 | 18.79 | 19.30 | +1.58% | 0.97 | 2.07% |
| 2025-08-01 | 18.89 | 19.15 | 18.76 | 19.00 | +0.26% | 0.88 | 1.90% |
| 2025-07-31 | 19.16 | 19.37 | 18.92 | 18.95 | -2.32% | 1.49 | 3.20% |
| 2025-07-30 | 19.54 | 19.99 | 19.12 | 19.40 | +0.21% | 2.03 | 4.25% |
| 2025-07-29 | 19.45 | 19.59 | 19.06 | 19.36 | -1.17% | 1.35 | 2.88% |
| 2025-07-28 | 19.45 | 19.63 | 19.41 | 19.59 | +0.41% | 0.98 | 2.05% |
| 2025-07-25 | 19.68 | 19.73 | 19.34 | 19.51 | -0.71% | 1.34 | 2.83% |
| 2025-07-24 | 19.30 | 19.82 | 19.24 | 19.65 | +0.87% | 1.49 | 3.12% |
| 2025-07-23 | 19.99 | 20.65 | 19.40 | 19.48 | -2.36% | 2.60 | 5.32% |