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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.20 | 7.32 | 7.18 | 7.28 | +0.83% | 0.41 | 0.91% |
| 2026-04-20 | 7.17 | 7.24 | 7.15 | 7.22 | +0.14% | 0.24 | 0.54% |
| 2026-04-17 | 7.16 | 7.22 | 7.09 | 7.21 | +0.56% | 0.31 | 0.69% |
| 2026-04-16 | 7.10 | 7.18 | 7.06 | 7.17 | +0.99% | 0.25 | 0.55% |
| 2026-04-15 | 7.17 | 7.17 | 7.07 | 7.10 | -0.84% | 0.20 | 0.46% |
| 2026-04-14 | 7.15 | 7.17 | 7.06 | 7.16 | +0.56% | 0.23 | 0.52% |
| 2026-04-13 | 7.11 | 7.13 | 7.05 | 7.12 | +0.14% | 0.20 | 0.45% |
| 2026-04-10 | 7.07 | 7.17 | 7.07 | 7.11 | +0.99% | 0.25 | 0.57% |
| 2026-04-09 | 7.14 | 7.17 | 7.04 | 7.04 | -2.09% | 0.27 | 0.62% |
| 2026-04-08 | 7.09 | 7.20 | 7.06 | 7.19 | +3.16% | 0.31 | 0.69% |
| 2026-04-07 | 6.95 | 7.01 | 6.91 | 6.97 | +0.72% | 0.17 | 0.38% |
| 2026-04-03 | 7.05 | 7.05 | 6.92 | 6.92 | -1.42% | 0.22 | 0.49% |
| 2026-04-02 | 7.15 | 7.17 | 6.97 | 7.02 | -1.82% | 0.29 | 0.65% |
| 2026-04-01 | 7.15 | 7.18 | 7.09 | 7.15 | +0.99% | 0.23 | 0.52% |
| 2026-03-31 | 7.15 | 7.19 | 7.05 | 7.08 | -0.70% | 0.28 | 0.63% |
| 2026-03-30 | 7.06 | 7.16 | 7.00 | 7.13 | 0.00% | 0.31 | 0.69% |
| 2026-03-27 | 7.02 | 7.15 | 7.01 | 7.13 | +0.56% | 0.21 | 0.48% |
| 2026-03-26 | 7.23 | 7.26 | 7.06 | 7.09 | -1.94% | 0.24 | 0.54% |
| 2026-03-25 | 7.24 | 7.28 | 7.19 | 7.23 | +0.28% | 0.37 | 0.82% |
| 2026-03-24 | 7.18 | 7.23 | 7.03 | 7.21 | +2.56% | 0.36 | 0.81% |