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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.58 | 7.80 | 7.58 | 7.80 | +2.90% | 0.65 | 1.34% |
| 2025-06-23 | 7.45 | 7.60 | 7.39 | 7.58 | +1.75% | 0.40 | 0.85% |
| 2025-06-20 | 7.54 | 7.60 | 7.45 | 7.45 | -1.32% | 0.44 | 0.94% |
| 2025-06-19 | 7.73 | 7.73 | 7.53 | 7.55 | -2.20% | 0.50 | 1.04% |
| 2025-06-18 | 7.74 | 7.74 | 7.67 | 7.72 | 0.00% | 0.34 | 0.70% |
| 2025-06-17 | 7.67 | 7.77 | 7.66 | 7.72 | +0.92% | 0.50 | 1.03% |
| 2025-06-16 | 7.61 | 7.68 | 7.60 | 7.65 | +0.13% | 0.36 | 0.75% |
| 2025-06-13 | 7.81 | 7.81 | 7.62 | 7.64 | -2.43% | 0.78 | 1.61% |
| 2025-06-12 | 7.89 | 7.89 | 7.81 | 7.83 | -0.89% | 0.48 | 0.97% |
| 2025-06-11 | 7.85 | 7.96 | 7.85 | 7.90 | +0.38% | 0.38 | 0.76% |
| 2025-06-10 | 8.05 | 8.06 | 7.79 | 7.87 | -2.36% | 0.76 | 1.54% |
| 2025-06-09 | 7.90 | 8.08 | 7.90 | 8.06 | +2.15% | 0.75 | 1.48% |
| 2025-06-06 | 7.93 | 7.93 | 7.86 | 7.89 | -0.38% | 0.41 | 0.83% |
| 2025-06-05 | 7.91 | 7.93 | 7.84 | 7.92 | +0.13% | 0.47 | 0.95% |
| 2025-06-04 | 7.81 | 7.95 | 7.80 | 7.91 | +1.28% | 0.52 | 1.06% |
| 2025-06-03 | 7.75 | 7.84 | 7.75 | 7.81 | -0.13% | 0.47 | 0.97% |
| 2025-05-30 | 7.98 | 7.98 | 7.81 | 7.82 | -2.25% | 0.70 | 1.41% |
| 2025-05-29 | 7.89 | 8.01 | 7.88 | 8.00 | +1.27% | 0.62 | 1.24% |
| 2025-05-28 | 8.00 | 8.05 | 7.88 | 7.90 | -1.25% | 0.61 | 1.22% |
| 2025-05-27 | 8.06 | 8.07 | 7.94 | 8.00 | -0.74% | 0.48 | 0.96% |