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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.10 | 19.14 | 18.00 | 18.20 | -6.38% | 1.22 | 2.68% |
| 2026-03-20 | 20.17 | 20.34 | 19.44 | 19.44 | -3.52% | 0.86 | 1.78% |
| 2026-03-19 | 20.58 | 20.63 | 20.05 | 20.15 | -3.50% | 0.78 | 1.58% |
| 2026-03-18 | 20.66 | 20.91 | 20.28 | 20.88 | +1.95% | 0.70 | 1.39% |
| 2026-03-17 | 21.44 | 21.54 | 20.45 | 20.48 | -4.25% | 1.29 | 2.52% |
| 2026-03-16 | 21.68 | 21.78 | 21.11 | 21.39 | +0.47% | 1.20 | 2.29% |
| 2026-03-13 | 21.29 | 21.76 | 21.07 | 21.29 | -0.42% | 1.33 | 2.55% |
| 2026-03-12 | 22.23 | 22.31 | 21.14 | 21.38 | -4.17% | 1.98 | 3.76% |
| 2026-03-11 | 23.04 | 23.04 | 22.28 | 22.31 | -2.62% | 1.46 | 2.67% |
| 2026-03-10 | 22.78 | 23.09 | 22.67 | 22.91 | +1.82% | 1.09 | 1.96% |
| 2026-03-09 | 22.20 | 22.73 | 22.02 | 22.50 | -1.01% | 1.36 | 2.49% |
| 2026-03-06 | 22.69 | 23.11 | 22.57 | 22.73 | -0.74% | 1.33 | 2.40% |
| 2026-03-05 | 22.79 | 23.28 | 22.66 | 22.90 | +2.83% | 1.67 | 2.98% |
| 2026-03-04 | 21.70 | 22.80 | 21.63 | 22.27 | +0.04% | 1.60 | 2.93% |
| 2026-03-03 | 24.02 | 24.13 | 22.20 | 22.26 | -7.13% | 2.90 | 5.20% |
| 2026-03-02 | 24.41 | 24.63 | 23.68 | 23.97 | -3.19% | 3.55 | 6.06% |
| 2026-02-27 | 23.38 | 26.40 | 23.31 | 24.76 | +5.23% | 6.12 | 10.05% |
| 2026-02-26 | 22.80 | 23.90 | 22.68 | 23.53 | +3.07% | 2.85 | 5.00% |
| 2026-02-25 | 22.45 | 23.02 | 22.41 | 22.83 | +1.47% | 1.53 | 2.75% |
| 2026-02-24 | 22.02 | 22.63 | 22.02 | 22.50 | +3.21% | 1.39 | 2.55% |