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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.42 | 19.44 | 18.82 | 19.02 | -1.91% | 0.83 | 1.78% |
| 2026-04-20 | 19.18 | 19.47 | 19.07 | 19.39 | +1.09% | 0.78 | 1.64% |
| 2026-04-17 | 19.25 | 19.30 | 19.04 | 19.18 | -0.67% | 0.48 | 1.02% |
| 2026-04-16 | 19.18 | 19.35 | 18.96 | 19.31 | +1.26% | 0.55 | 1.18% |
| 2026-04-15 | 19.53 | 19.57 | 19.05 | 19.07 | -1.65% | 0.62 | 1.32% |
| 2026-04-14 | 19.15 | 19.40 | 19.11 | 19.39 | +1.62% | 0.70 | 1.50% |
| 2026-04-13 | 18.96 | 19.14 | 18.82 | 19.08 | +0.26% | 0.43 | 0.93% |
| 2026-04-10 | 18.94 | 19.21 | 18.94 | 19.03 | +1.28% | 0.59 | 1.27% |
| 2026-04-09 | 19.00 | 19.14 | 18.67 | 18.79 | -2.54% | 0.67 | 1.45% |
| 2026-04-08 | 18.73 | 19.28 | 18.70 | 19.28 | +5.01% | 0.81 | 1.76% |
| 2026-04-07 | 18.21 | 18.50 | 18.12 | 18.36 | +1.16% | 0.41 | 0.92% |
| 2026-04-03 | 19.01 | 19.02 | 18.10 | 18.15 | -4.82% | 0.88 | 1.96% |
| 2026-04-02 | 19.10 | 19.60 | 18.90 | 19.07 | -0.78% | 0.78 | 1.66% |
| 2026-04-01 | 19.19 | 19.55 | 19.01 | 19.22 | +2.18% | 0.61 | 1.30% |
| 2026-03-31 | 19.12 | 19.40 | 18.78 | 18.81 | -1.62% | 0.55 | 1.17% |
| 2026-03-30 | 18.84 | 19.15 | 18.71 | 19.12 | +0.26% | 0.55 | 1.18% |
| 2026-03-27 | 18.60 | 19.14 | 18.36 | 19.07 | +1.76% | 0.57 | 1.23% |
| 2026-03-26 | 19.13 | 19.25 | 18.58 | 18.74 | -2.09% | 0.60 | 1.31% |
| 2026-03-25 | 18.85 | 19.28 | 18.85 | 19.14 | +1.86% | 0.72 | 1.55% |
| 2026-03-24 | 18.60 | 18.83 | 18.21 | 18.79 | +3.24% | 0.75 | 1.66% |