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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.39 | 7.39 | 7.00 | 7.03 | -6.02% | 0.66 | 1.48% |
| 2026-03-20 | 7.67 | 7.72 | 7.47 | 7.48 | -2.48% | 0.70 | 1.47% |
| 2026-03-19 | 7.81 | 7.94 | 7.59 | 7.67 | -2.67% | 0.95 | 1.97% |
| 2026-03-18 | 7.77 | 7.89 | 7.67 | 7.88 | +1.68% | 0.61 | 1.26% |
| 2026-03-17 | 7.79 | 7.81 | 7.72 | 7.75 | -0.26% | 0.44 | 0.91% |
| 2026-03-16 | 7.83 | 7.83 | 7.68 | 7.77 | -0.26% | 0.37 | 0.77% |
| 2026-03-13 | 7.82 | 7.91 | 7.76 | 7.79 | -0.26% | 0.42 | 0.85% |
| 2026-03-12 | 7.91 | 7.95 | 7.80 | 7.81 | -1.14% | 0.44 | 0.90% |
| 2026-03-11 | 7.90 | 8.05 | 7.88 | 7.90 | 0.00% | 0.49 | 0.98% |
| 2026-03-10 | 7.79 | 7.91 | 7.77 | 7.90 | +1.94% | 0.52 | 1.06% |
| 2026-03-09 | 7.76 | 7.84 | 7.66 | 7.75 | -1.27% | 0.50 | 1.04% |
| 2026-03-06 | 7.65 | 7.87 | 7.58 | 7.85 | +2.61% | 0.51 | 1.05% |
| 2026-03-05 | 7.58 | 7.72 | 7.53 | 7.65 | +2.82% | 0.58 | 1.22% |
| 2026-03-04 | 7.50 | 7.60 | 7.41 | 7.44 | -1.85% | 0.57 | 1.21% |
| 2026-03-03 | 7.91 | 7.94 | 7.55 | 7.58 | -3.81% | 0.74 | 1.52% |
| 2026-03-02 | 8.00 | 8.02 | 7.80 | 7.88 | -2.23% | 0.69 | 1.40% |
| 2026-02-27 | 8.08 | 8.09 | 8.01 | 8.06 | -0.62% | 0.53 | 1.06% |
| 2026-02-26 | 7.98 | 8.12 | 7.96 | 8.11 | +1.50% | 0.71 | 1.41% |
| 2026-02-25 | 7.97 | 8.05 | 7.94 | 7.99 | +0.25% | 0.53 | 1.06% |
| 2026-02-24 | 7.94 | 7.98 | 7.90 | 7.97 | +1.27% | 0.46 | 0.93% |