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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.55 | 22.69 | 22.20 | 22.34 | -0.71% | 1.69 | 3.10% |
| 2026-01-15 | 22.34 | 22.60 | 22.20 | 22.50 | -0.79% | 1.78 | 3.25% |
| 2026-01-14 | 22.74 | 23.36 | 22.22 | 22.68 | -0.26% | 3.16 | 5.68% |
| 2026-01-13 | 23.57 | 23.61 | 22.59 | 22.74 | -4.37% | 3.41 | 6.12% |
| 2026-01-12 | 23.30 | 23.88 | 23.01 | 23.78 | +1.89% | 4.39 | 7.66% |
| 2026-01-09 | 23.30 | 23.78 | 23.00 | 23.34 | +0.21% | 4.71 | 8.27% |
| 2026-01-08 | 22.63 | 23.44 | 22.48 | 23.29 | +2.92% | 5.46 | 9.69% |
| 2026-01-07 | 22.30 | 22.79 | 21.97 | 22.63 | +1.48% | 3.73 | 6.78% |
| 2026-01-06 | 21.80 | 22.35 | 21.72 | 22.30 | +1.78% | 2.64 | 4.89% |
| 2026-01-05 | 21.76 | 22.15 | 21.68 | 21.91 | +1.86% | 2.03 | 3.80% |
| 2025-12-31 | 21.30 | 21.64 | 20.84 | 21.51 | +0.19% | 1.63 | 3.15% |
| 2025-12-30 | 21.58 | 21.85 | 21.35 | 21.47 | -1.42% | 1.69 | 3.21% |
| 2025-12-29 | 22.00 | 22.08 | 21.70 | 21.78 | -0.41% | 1.68 | 3.15% |
| 2025-12-26 | 21.85 | 22.12 | 21.60 | 21.87 | -0.18% | 2.36 | 4.42% |
| 2025-12-25 | 21.70 | 22.09 | 21.58 | 21.91 | +1.01% | 2.65 | 4.97% |
| 2025-12-24 | 21.09 | 21.82 | 20.78 | 21.69 | +3.29% | 2.75 | 5.25% |
| 2025-12-23 | 21.38 | 21.43 | 20.90 | 21.00 | -2.05% | 1.50 | 2.93% |
| 2025-12-22 | 21.51 | 21.88 | 21.36 | 21.44 | -0.28% | 2.17 | 4.14% |
| 2025-12-19 | 20.61 | 22.63 | 20.61 | 21.50 | +4.78% | 3.39 | 6.49% |
| 2025-12-18 | 20.36 | 21.10 | 20.30 | 20.52 | -0.34% | 1.80 | 3.56% |