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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.89 | 20.02 | 19.68 | 19.95 | -0.20% | 1.63 | 3.37% |
| 2025-07-21 | 19.51 | 20.02 | 19.38 | 19.99 | +1.73% | 2.15 | 4.46% |
| 2025-07-18 | 19.33 | 19.90 | 19.22 | 19.65 | +1.81% | 1.92 | 4.03% |
| 2025-07-17 | 19.17 | 19.35 | 19.06 | 19.30 | +0.68% | 1.14 | 2.42% |
| 2025-07-16 | 19.31 | 19.32 | 18.95 | 19.17 | -0.57% | 1.58 | 3.38% |
| 2025-07-15 | 19.59 | 19.75 | 19.01 | 19.28 | -1.58% | 1.77 | 3.75% |
| 2025-07-14 | 19.56 | 19.87 | 19.52 | 19.59 | -0.30% | 1.45 | 3.01% |
| 2025-07-11 | 19.35 | 20.08 | 19.35 | 19.65 | +0.46% | 2.30 | 4.77% |
| 2025-07-10 | 19.57 | 19.84 | 19.46 | 19.56 | -0.56% | 1.73 | 3.60% |
| 2025-07-09 | 19.82 | 20.14 | 19.65 | 19.67 | -3.84% | 2.84 | 5.86% |
| 2025-07-08 | 20.40 | 20.75 | 20.06 | 20.45 | -1.20% | 3.16 | 6.32% |
| 2025-07-07 | 19.25 | 20.77 | 19.03 | 20.70 | +7.60% | 4.52 | 9.21% |
| 2025-07-04 | 19.60 | 19.76 | 19.14 | 19.24 | -2.47% | 2.58 | 5.43% |
| 2025-07-03 | 20.23 | 20.88 | 19.71 | 19.73 | -4.85% | 4.66 | 9.46% |
| 2025-07-02 | 20.30 | 21.56 | 19.82 | 20.73 | +5.95% | 7.20 | 14.12% |
| 2025-07-01 | 19.61 | 19.84 | 19.33 | 19.57 | -0.61% | 2.36 | 4.95% |
| 2025-06-30 | 19.71 | 20.00 | 19.42 | 19.69 | +1.96% | 2.89 | 5.99% |
| 2025-06-27 | 19.60 | 19.74 | 19.28 | 19.31 | +0.15% | 2.82 | 5.93% |
| 2025-06-26 | 18.93 | 20.08 | 18.93 | 19.28 | +0.62% | 4.97 | 10.38% |
| 2025-06-25 | 18.26 | 20.04 | 18.10 | 19.16 | +7.06% | 5.26 | 11.18% |