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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.50 | 18.84 | 18.45 | 18.70 | -0.32% | 0.91 | 2.01% |
| 2025-09-15 | 18.69 | 19.06 | 18.20 | 18.76 | +1.79% | 1.26 | 2.78% |
| 2025-09-12 | 18.32 | 18.62 | 18.20 | 18.43 | +0.49% | 0.77 | 1.72% |
| 2025-09-11 | 18.03 | 18.34 | 17.91 | 18.34 | +1.38% | 0.71 | 1.60% |
| 2025-09-10 | 18.11 | 18.28 | 18.02 | 18.09 | -0.28% | 0.63 | 1.41% |
| 2025-09-09 | 18.49 | 18.49 | 18.05 | 18.14 | -1.31% | 0.64 | 1.43% |
| 2025-09-08 | 18.44 | 18.50 | 18.23 | 18.38 | +1.27% | 0.62 | 1.39% |
| 2025-09-05 | 17.85 | 18.17 | 17.80 | 18.15 | +1.85% | 0.71 | 1.61% |
| 2025-09-04 | 17.91 | 18.16 | 17.55 | 17.82 | -0.72% | 0.80 | 1.83% |
| 2025-09-03 | 18.63 | 18.69 | 17.91 | 17.95 | -2.87% | 1.00 | 2.27% |
| 2025-09-02 | 19.08 | 19.08 | 18.25 | 18.48 | -2.22% | 1.15 | 2.56% |
| 2025-09-01 | 18.54 | 18.98 | 18.52 | 18.90 | +1.94% | 1.10 | 2.41% |
| 2025-08-29 | 18.76 | 18.85 | 18.42 | 18.54 | -1.33% | 1.14 | 2.52% |
| 2025-08-28 | 19.11 | 19.37 | 18.09 | 18.79 | -2.54% | 2.31 | 5.04% |
| 2025-08-27 | 20.24 | 20.26 | 19.27 | 19.28 | -4.84% | 2.33 | 4.83% |
| 2025-08-26 | 20.09 | 20.33 | 19.85 | 20.26 | +0.50% | 1.80 | 3.66% |
| 2025-08-25 | 20.18 | 20.24 | 19.88 | 20.16 | +1.00% | 1.86 | 3.80% |
| 2025-08-22 | 19.85 | 20.00 | 19.66 | 19.96 | +0.45% | 1.39 | 2.86% |
| 2025-08-21 | 20.14 | 20.22 | 19.72 | 19.87 | -1.63% | 1.66 | 3.41% |
| 2025-08-20 | 20.10 | 20.47 | 19.98 | 20.20 | 0.00% | 1.99 | 4.05% |