鲍斯股份 sz.300441
6.63
+1.07%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.63 | 6.69 | 6.53 | 6.63 | +1.07% | 0.33 | 0.80% |
| 2026-05-21 | 6.72 | 6.83 | 6.56 | 6.56 | -2.38% | 0.34 | 0.81% |
| 2026-05-20 | 6.87 | 6.87 | 6.68 | 6.72 | -1.75% | 0.29 | 0.68% |
| 2026-05-19 | 6.79 | 6.86 | 6.73 | 6.84 | +0.44% | 0.25 | 0.59% |
| 2026-05-18 | 6.82 | 6.83 | 6.66 | 6.81 | -0.73% | 0.39 | 0.92% |
| 2026-05-15 | 6.70 | 6.92 | 6.70 | 6.86 | +1.63% | 0.42 | 0.97% |
| 2026-05-14 | 7.02 | 7.03 | 6.75 | 6.75 | -3.85% | 0.54 | 1.25% |
| 2026-05-13 | 7.02 | 7.04 | 6.95 | 7.02 | +0.29% | 0.32 | 0.72% |
| 2026-05-12 | 7.09 | 7.11 | 6.96 | 7.00 | -1.55% | 0.40 | 0.91% |
| 2026-05-11 | 7.15 | 7.19 | 7.06 | 7.11 | -0.70% | 0.49 | 1.11% |
| 2026-05-08 | 7.00 | 7.22 | 6.93 | 7.16 | +2.43% | 0.63 | 1.42% |
| 2026-05-07 | 7.00 | 7.05 | 6.94 | 6.99 | +0.14% | 0.40 | 0.92% |
| 2026-05-06 | 6.99 | 7.03 | 6.94 | 6.98 | -0.29% | 0.42 | 0.95% |
| 2026-04-30 | 7.02 | 7.06 | 6.95 | 7.00 | +0.14% | 0.33 | 0.76% |
| 2026-04-29 | 6.89 | 7.04 | 6.87 | 6.99 | +0.72% | 0.34 | 0.78% |
| 2026-04-28 | 6.82 | 7.07 | 6.82 | 6.94 | -3.61% | 0.64 | 1.49% |
| 2026-04-27 | 7.14 | 7.23 | 7.09 | 7.20 | +0.56% | 0.35 | 0.79% |
| 2026-04-24 | 7.07 | 7.20 | 7.00 | 7.16 | +0.85% | 0.32 | 0.71% |
| 2026-04-23 | 7.24 | 7.24 | 7.07 | 7.10 | -2.07% | 0.34 | 0.75% |
| 2026-04-22 | 7.26 | 7.26 | 7.19 | 7.25 | -0.41% | 0.27 | 0.59% |