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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.80 | 20.88 | 19.96 | 20.59 | -1.25% | 2.37 | 4.79% |
| 2025-12-16 | 21.52 | 21.70 | 20.77 | 20.85 | -4.53% | 2.39 | 4.66% |
| 2025-12-15 | 21.74 | 22.36 | 21.74 | 21.84 | -1.49% | 3.36 | 6.30% |
| 2025-12-12 | 20.69 | 22.43 | 20.68 | 22.17 | +6.54% | 5.33 | 10.06% |
| 2025-12-11 | 20.80 | 21.35 | 20.69 | 20.81 | +0.05% | 2.25 | 4.41% |
| 2025-12-10 | 20.89 | 21.10 | 20.57 | 20.80 | -0.53% | 1.13 | 2.24% |
| 2025-12-09 | 21.40 | 21.51 | 20.89 | 20.91 | -2.79% | 1.61 | 3.14% |
| 2025-12-08 | 21.07 | 21.57 | 20.93 | 21.51 | +2.14% | 2.19 | 4.19% |
| 2025-12-05 | 20.43 | 21.10 | 20.20 | 21.06 | +2.83% | 1.96 | 3.87% |
| 2025-12-04 | 20.49 | 20.68 | 20.31 | 20.48 | -0.05% | 1.08 | 2.16% |
| 2025-12-03 | 20.84 | 20.90 | 20.37 | 20.49 | -1.68% | 1.40 | 2.81% |
| 2025-12-02 | 21.03 | 21.05 | 20.72 | 20.84 | -1.19% | 1.24 | 2.44% |
| 2025-12-01 | 20.89 | 21.31 | 20.74 | 21.09 | +0.48% | 1.75 | 3.40% |
| 2025-11-28 | 21.00 | 21.00 | 20.69 | 20.99 | +0.91% | 1.48 | 2.91% |
| 2025-11-27 | 20.78 | 20.96 | 20.70 | 20.80 | +0.14% | 1.27 | 2.50% |
| 2025-11-26 | 21.25 | 21.27 | 20.70 | 20.77 | -2.40% | 1.93 | 3.78% |
| 2025-11-25 | 21.19 | 21.80 | 21.02 | 21.28 | +0.42% | 2.46 | 4.72% |
| 2025-11-24 | 20.94 | 21.39 | 20.61 | 21.19 | +2.66% | 2.08 | 4.07% |
| 2025-11-21 | 21.40 | 21.60 | 20.60 | 20.64 | -6.39% | 3.58 | 7.01% |
| 2025-11-20 | 22.73 | 22.79 | 22.02 | 22.05 | -3.71% | 3.60 | 6.62% |