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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.72 | 17.60 | 16.58 | 17.60 | +6.00% | 2.39 | 5.66% |
| 2025-05-23 | 16.80 | 17.45 | 16.56 | 16.60 | -0.89% | 1.45 | 3.50% |
| 2025-05-22 | 17.02 | 17.16 | 16.68 | 16.75 | -2.09% | 1.03 | 2.50% |
| 2025-05-21 | 17.53 | 17.64 | 17.06 | 17.11 | -3.10% | 1.52 | 3.60% |
| 2025-05-20 | 17.42 | 17.97 | 17.28 | 17.66 | +1.20% | 1.64 | 3.78% |
| 2025-05-19 | 17.68 | 17.71 | 16.87 | 17.45 | -0.68% | 1.45 | 3.44% |
| 2025-05-16 | 17.20 | 18.10 | 17.13 | 17.57 | +2.02% | 2.17 | 4.98% |
| 2025-05-15 | 17.42 | 17.57 | 17.12 | 17.22 | -1.03% | 0.97 | 2.30% |
| 2025-05-14 | 17.56 | 17.65 | 17.33 | 17.40 | -0.46% | 1.09 | 2.55% |
| 2025-05-13 | 17.94 | 18.07 | 17.46 | 17.48 | -1.68% | 1.47 | 3.39% |
| 2025-05-12 | 17.65 | 18.03 | 17.54 | 17.78 | +1.59% | 1.88 | 4.31% |
| 2025-05-09 | 18.08 | 18.12 | 17.45 | 17.50 | -3.19% | 1.83 | 4.23% |
| 2025-05-08 | 17.62 | 18.12 | 17.47 | 18.08 | +1.91% | 2.85 | 6.50% |
| 2025-05-07 | 17.73 | 17.92 | 17.31 | 17.74 | +1.83% | 3.09 | 7.18% |
| 2025-05-06 | 16.72 | 17.77 | 16.72 | 17.42 | +5.80% | 3.69 | 8.66% |