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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 21.96 | 22.20 | 21.80 | 21.80 | -1.36% | 1.07 | 1.99% |
| 2026-02-12 | 21.93 | 22.44 | 21.54 | 22.10 | +0.78% | 1.34 | 2.49% |
| 2026-02-11 | 22.11 | 22.20 | 21.91 | 21.93 | -0.68% | 1.13 | 2.11% |
| 2026-02-10 | 22.28 | 22.35 | 21.96 | 22.08 | -0.90% | 0.90 | 1.67% |
| 2026-02-09 | 22.33 | 22.57 | 22.18 | 22.28 | +1.09% | 0.94 | 1.72% |
| 2026-02-06 | 21.89 | 22.43 | 21.75 | 22.04 | -0.14% | 1.13 | 2.09% |
| 2026-02-05 | 21.99 | 22.60 | 21.92 | 22.07 | -0.68% | 1.34 | 2.48% |
| 2026-02-04 | 21.93 | 23.20 | 21.70 | 22.22 | +1.37% | 2.34 | 4.24% |
| 2026-02-03 | 21.39 | 21.98 | 21.18 | 21.92 | +3.79% | 1.45 | 2.75% |
| 2026-02-02 | 21.35 | 21.92 | 21.03 | 21.12 | -3.78% | 1.56 | 2.98% |
| 2026-01-30 | 23.78 | 23.79 | 21.81 | 21.95 | -8.58% | 3.53 | 6.46% |
| 2026-01-29 | 24.50 | 24.80 | 23.70 | 24.01 | -3.57% | 4.87 | 8.27% |
| 2026-01-28 | 23.56 | 25.09 | 22.91 | 24.90 | +4.67% | 6.61 | 11.17% |
| 2026-01-27 | 24.01 | 24.47 | 23.25 | 23.79 | -2.94% | 4.29 | 7.43% |
| 2026-01-26 | 23.50 | 25.36 | 23.18 | 24.51 | +4.08% | 6.42 | 10.86% |
| 2026-01-23 | 23.85 | 23.85 | 23.41 | 23.55 | -1.88% | 3.16 | 5.51% |
| 2026-01-22 | 22.55 | 24.17 | 22.52 | 24.00 | +6.57% | 4.98 | 8.66% |
| 2026-01-21 | 22.42 | 22.65 | 22.20 | 22.52 | -0.35% | 1.87 | 3.41% |
| 2026-01-20 | 23.17 | 23.39 | 22.35 | 22.60 | -2.38% | 1.91 | 3.44% |
| 2026-01-19 | 22.21 | 23.38 | 22.10 | 23.15 | +3.63% | 2.75 | 4.91% |