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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.27 | 8.42 | 8.18 | 8.38 | +1.58% | 1.57 | 3.01% |
| 2025-07-21 | 8.10 | 8.26 | 8.09 | 8.25 | +1.98% | 1.11 | 2.16% |
| 2025-07-18 | 8.12 | 8.14 | 8.05 | 8.09 | -0.37% | 0.49 | 0.97% |
| 2025-07-17 | 8.08 | 8.12 | 8.04 | 8.12 | +0.37% | 0.64 | 1.27% |
| 2025-07-16 | 8.03 | 8.14 | 7.98 | 8.09 | +0.75% | 0.68 | 1.34% |
| 2025-07-15 | 8.10 | 8.12 | 7.95 | 8.03 | -1.11% | 0.64 | 1.27% |
| 2025-07-14 | 8.01 | 8.13 | 7.98 | 8.12 | +1.25% | 0.72 | 1.43% |
| 2025-07-11 | 7.98 | 8.06 | 7.95 | 8.02 | +0.12% | 0.59 | 1.17% |
| 2025-07-10 | 7.98 | 8.03 | 7.96 | 8.01 | 0.00% | 0.41 | 0.83% |
| 2025-07-09 | 8.07 | 8.09 | 7.98 | 8.01 | -0.62% | 0.57 | 1.13% |
| 2025-07-08 | 7.95 | 8.07 | 7.95 | 8.06 | +0.88% | 0.51 | 1.01% |
| 2025-07-07 | 8.01 | 8.01 | 7.94 | 7.99 | +0.25% | 0.28 | 0.56% |
| 2025-07-04 | 8.08 | 8.08 | 7.97 | 7.97 | -1.36% | 0.51 | 1.01% |
| 2025-07-03 | 8.06 | 8.11 | 8.03 | 8.08 | -0.12% | 0.47 | 0.93% |
| 2025-07-02 | 8.08 | 8.15 | 8.02 | 8.09 | +0.12% | 0.61 | 1.21% |
| 2025-07-01 | 8.16 | 8.16 | 8.03 | 8.08 | -0.98% | 0.75 | 1.47% |
| 2025-06-30 | 7.93 | 8.26 | 7.91 | 8.16 | +4.08% | 1.57 | 3.07% |
| 2025-06-27 | 7.85 | 7.89 | 7.82 | 7.84 | +0.38% | 0.48 | 0.97% |
| 2025-06-26 | 7.88 | 7.91 | 7.81 | 7.81 | -1.01% | 0.55 | 1.11% |
| 2025-06-25 | 7.81 | 7.91 | 7.78 | 7.89 | +1.15% | 0.73 | 1.48% |