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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.22 | 9.48 | 9.14 | 9.20 | -0.33% | 2.96 | 5.09% |
| 2025-08-18 | 9.05 | 9.68 | 8.99 | 9.23 | +0.65% | 4.94 | 8.48% |
| 2025-08-15 | 8.66 | 9.35 | 8.60 | 9.17 | +6.01% | 5.00 | 8.90% |
| 2025-08-14 | 8.50 | 8.73 | 8.40 | 8.65 | +1.53% | 2.46 | 4.59% |
| 2025-08-13 | 8.41 | 8.59 | 8.39 | 8.52 | +1.31% | 1.74 | 3.27% |
| 2025-08-12 | 8.38 | 8.42 | 8.33 | 8.41 | +0.12% | 0.86 | 1.63% |
| 2025-08-11 | 8.32 | 8.44 | 8.30 | 8.40 | +1.08% | 1.27 | 2.42% |
| 2025-08-08 | 8.28 | 8.42 | 8.23 | 8.31 | +0.36% | 0.81 | 1.56% |
| 2025-08-07 | 8.39 | 8.40 | 8.25 | 8.28 | -1.31% | 1.00 | 1.93% |
| 2025-08-06 | 8.39 | 8.40 | 8.34 | 8.39 | +0.24% | 0.84 | 1.61% |
| 2025-08-05 | 8.33 | 8.37 | 8.30 | 8.37 | +0.60% | 0.76 | 1.45% |
| 2025-08-04 | 8.22 | 8.32 | 8.16 | 8.32 | -0.24% | 0.84 | 1.62% |
| 2025-08-01 | 8.32 | 8.49 | 8.28 | 8.34 | +0.24% | 1.39 | 2.65% |
| 2025-07-31 | 8.47 | 8.47 | 8.29 | 8.32 | -2.00% | 1.75 | 3.35% |
| 2025-07-30 | 8.15 | 8.52 | 8.10 | 8.49 | +3.92% | 2.91 | 5.56% |
| 2025-07-29 | 8.18 | 8.20 | 8.10 | 8.17 | -0.49% | 0.67 | 1.31% |
| 2025-07-28 | 8.25 | 8.28 | 8.19 | 8.21 | -0.73% | 0.65 | 1.27% |
| 2025-07-25 | 8.25 | 8.35 | 8.18 | 8.27 | +0.49% | 0.82 | 1.58% |
| 2025-07-24 | 8.20 | 8.26 | 8.17 | 8.23 | +0.37% | 0.75 | 1.45% |
| 2025-07-23 | 8.39 | 8.41 | 8.19 | 8.20 | -2.15% | 1.11 | 2.14% |