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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.94 | 8.07 | 7.94 | 8.06 | +1.00% | 0.58 | 1.16% |
| 2025-05-23 | 8.11 | 8.18 | 7.97 | 7.98 | -1.36% | 0.75 | 1.48% |
| 2025-05-22 | 8.19 | 8.24 | 8.09 | 8.09 | -1.22% | 0.57 | 1.12% |
| 2025-05-21 | 8.34 | 8.34 | 8.17 | 8.19 | -1.68% | 0.75 | 1.47% |
| 2025-05-20 | 8.28 | 8.39 | 8.20 | 8.33 | +0.24% | 0.73 | 1.40% |
| 2025-05-19 | 8.31 | 8.33 | 8.14 | 8.31 | +0.12% | 0.67 | 1.30% |
| 2025-05-16 | 8.31 | 8.41 | 8.29 | 8.30 | -0.36% | 0.70 | 1.34% |
| 2025-05-15 | 8.49 | 8.49 | 8.28 | 8.33 | -1.88% | 0.87 | 1.66% |
| 2025-05-14 | 8.52 | 8.56 | 8.40 | 8.49 | -0.35% | 0.88 | 1.65% |
| 2025-05-13 | 8.71 | 8.75 | 8.50 | 8.52 | -1.27% | 1.13 | 2.11% |
| 2025-05-12 | 8.66 | 8.72 | 8.56 | 8.63 | 0.00% | 1.33 | 2.46% |
| 2025-05-09 | 8.74 | 8.90 | 8.52 | 8.63 | -1.26% | 2.02 | 3.71% |
| 2025-05-08 | 8.27 | 8.75 | 8.21 | 8.74 | +5.94% | 2.76 | 5.12% |
| 2025-05-07 | 8.11 | 8.47 | 8.11 | 8.25 | +2.36% | 1.68 | 3.23% |
| 2025-05-06 | 8.00 | 8.06 | 7.92 | 8.06 | +1.90% | 1.09 | 2.17% |