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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.03 | 18.34 | 17.90 | 18.22 | +1.05% | 0.65 | 1.46% |
| 2025-10-21 | 17.85 | 18.21 | 17.77 | 18.03 | +1.29% | 0.46 | 1.05% |
| 2025-10-20 | 17.68 | 17.83 | 17.52 | 17.80 | +1.60% | 0.51 | 1.18% |
| 2025-10-17 | 18.23 | 18.35 | 17.52 | 17.52 | -3.95% | 0.79 | 1.81% |
| 2025-10-16 | 18.51 | 18.63 | 18.21 | 18.24 | -1.67% | 0.63 | 1.41% |
| 2025-10-15 | 18.58 | 18.72 | 18.35 | 18.55 | -0.59% | 0.79 | 1.76% |
| 2025-10-14 | 18.68 | 19.08 | 18.50 | 18.66 | 0.00% | 1.45 | 3.16% |
| 2025-10-13 | 17.82 | 18.76 | 17.70 | 18.66 | +0.65% | 1.09 | 2.44% |
| 2025-10-10 | 18.58 | 18.92 | 18.40 | 18.54 | -0.16% | 1.07 | 2.35% |
| 2025-10-09 | 18.45 | 18.60 | 18.23 | 18.57 | +2.48% | 1.11 | 2.46% |
| 2025-09-30 | 17.90 | 18.25 | 17.82 | 18.12 | +1.23% | 0.63 | 1.43% |
| 2025-09-29 | 18.09 | 18.09 | 17.50 | 17.90 | +0.39% | 0.51 | 1.17% |
| 2025-09-26 | 18.02 | 18.16 | 17.68 | 17.83 | 0.00% | 0.66 | 1.50% |
| 2025-09-25 | 17.71 | 18.27 | 17.67 | 17.83 | +0.85% | 0.87 | 1.98% |
| 2025-09-24 | 17.62 | 17.73 | 17.48 | 17.68 | +0.40% | 0.65 | 1.51% |
| 2025-09-23 | 17.92 | 18.07 | 17.22 | 17.61 | -2.06% | 0.75 | 1.75% |
| 2025-09-22 | 18.38 | 18.38 | 17.88 | 17.98 | -0.61% | 0.38 | 0.87% |
| 2025-09-19 | 18.05 | 18.15 | 17.92 | 18.09 | +0.22% | 0.49 | 1.13% |
| 2025-09-18 | 18.45 | 18.47 | 17.87 | 18.05 | -2.59% | 1.05 | 2.36% |
| 2025-09-17 | 18.62 | 18.78 | 18.48 | 18.53 | -0.91% | 0.69 | 1.53% |