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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.89 | 23.54 | 22.75 | 22.90 | +0.22% | 4.00 | 7.13% |
| 2025-11-18 | 23.82 | 23.89 | 22.66 | 22.85 | -4.39% | 4.91 | 8.74% |
| 2025-11-17 | 24.15 | 24.96 | 23.50 | 23.90 | +0.17% | 4.94 | 8.46% |
| 2025-11-14 | 24.27 | 25.29 | 23.82 | 23.86 | -3.40% | 6.42 | 10.76% |
| 2025-11-13 | 24.45 | 25.15 | 24.13 | 24.70 | -0.20% | 7.34 | 12.23% |
| 2025-11-12 | 25.98 | 26.19 | 24.55 | 24.75 | -4.73% | 7.49 | 12.29% |
| 2025-11-11 | 24.47 | 27.28 | 23.67 | 25.98 | +3.67% | 12.67 | 20.44% |
| 2025-11-10 | 25.61 | 26.47 | 24.70 | 25.06 | -6.32% | 10.93 | 17.69% |
| 2025-11-07 | 25.31 | 28.13 | 25.31 | 26.75 | +2.29% | 14.37 | 21.84% |
| 2025-11-06 | 26.31 | 27.77 | 25.31 | 26.15 | -2.13% | 14.65 | 22.69% |
| 2025-11-05 | 26.00 | 28.85 | 26.00 | 26.72 | +1.91% | 19.06 | 28.94% |
| 2025-11-04 | 23.66 | 26.22 | 23.66 | 26.22 | +20.00% | 14.14 | 22.61% |
| 2025-11-03 | 21.85 | 21.85 | 21.85 | 21.85 | +19.99% | 2.01 | 3.78% |
| 2025-10-31 | 18.20 | 18.44 | 18.17 | 18.21 | -0.05% | 0.43 | 0.96% |
| 2025-10-30 | 18.50 | 18.50 | 18.17 | 18.22 | -1.62% | 0.59 | 1.33% |
| 2025-10-29 | 18.48 | 18.62 | 18.30 | 18.52 | +0.16% | 0.62 | 1.37% |
| 2025-10-28 | 18.45 | 18.63 | 18.40 | 18.49 | +0.05% | 0.63 | 1.39% |
| 2025-10-27 | 18.37 | 18.64 | 18.28 | 18.48 | +1.15% | 0.83 | 1.84% |
| 2025-10-24 | 18.37 | 18.48 | 18.20 | 18.27 | -0.65% | 0.57 | 1.27% |
| 2025-10-23 | 18.08 | 18.44 | 17.81 | 18.39 | +0.93% | 0.64 | 1.44% |