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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.67 | 18.22 | 17.54 | 17.90 | +2.74% | 1.46 | 3.32% |
| 2025-06-23 | 16.85 | 17.49 | 16.85 | 17.42 | +2.10% | 0.98 | 2.31% |
| 2025-06-20 | 17.51 | 17.74 | 16.97 | 17.06 | -3.60% | 1.38 | 3.28% |
| 2025-06-19 | 18.41 | 18.50 | 17.68 | 17.70 | -4.97% | 1.94 | 4.41% |
| 2025-06-18 | 18.42 | 18.80 | 18.22 | 18.62 | +0.97% | 2.32 | 5.10% |
| 2025-06-17 | 17.94 | 18.46 | 17.85 | 18.44 | +2.83% | 2.15 | 4.81% |
| 2025-06-16 | 17.77 | 18.07 | 17.44 | 17.94 | +0.28% | 1.03 | 2.36% |
| 2025-06-13 | 17.73 | 18.24 | 17.73 | 17.89 | 0.00% | 1.38 | 3.13% |
| 2025-06-12 | 17.93 | 18.19 | 17.79 | 17.89 | -0.88% | 1.12 | 2.55% |
| 2025-06-11 | 17.99 | 18.21 | 17.95 | 18.05 | -0.22% | 1.15 | 2.59% |
| 2025-06-10 | 18.46 | 18.46 | 17.72 | 18.09 | -2.36% | 2.14 | 4.86% |
| 2025-06-09 | 18.22 | 18.56 | 18.10 | 18.52 | +1.58% | 1.76 | 3.91% |
| 2025-06-06 | 18.28 | 18.57 | 18.12 | 18.23 | -0.49% | 1.59 | 3.55% |
| 2025-06-05 | 18.64 | 18.75 | 18.13 | 18.32 | -0.86% | 2.37 | 5.26% |
| 2025-06-04 | 18.84 | 19.06 | 18.37 | 18.48 | -2.62% | 2.99 | 6.53% |
| 2025-06-03 | 18.82 | 19.21 | 18.44 | 18.98 | -0.10% | 3.77 | 8.18% |
| 2025-05-30 | 18.02 | 19.22 | 17.62 | 19.00 | +4.72% | 5.47 | 12.01% |
| 2025-05-29 | 18.06 | 18.41 | 17.92 | 18.15 | -0.33% | 3.26 | 7.36% |
| 2025-05-28 | 17.35 | 18.47 | 17.23 | 18.21 | +4.93% | 4.66 | 10.53% |
| 2025-05-27 | 17.58 | 17.67 | 17.10 | 17.35 | -1.41% | 1.36 | 3.22% |