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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.94 | 8.00 | 7.86 | 7.87 | -1.13% | 0.46 | 0.92% |
| 2026-02-12 | 7.99 | 8.03 | 7.87 | 7.96 | 0.00% | 0.47 | 0.94% |
| 2026-02-11 | 7.96 | 8.04 | 7.94 | 7.96 | 0.00% | 0.42 | 0.84% |
| 2026-02-10 | 7.95 | 7.99 | 7.92 | 7.96 | -0.13% | 0.42 | 0.84% |
| 2026-02-09 | 7.93 | 8.00 | 7.91 | 7.97 | +0.50% | 0.57 | 1.14% |
| 2026-02-06 | 7.72 | 7.96 | 7.72 | 7.93 | +2.19% | 0.74 | 1.50% |
| 2026-02-05 | 7.78 | 7.80 | 7.74 | 7.76 | -0.64% | 0.29 | 0.59% |
| 2026-02-04 | 7.73 | 7.82 | 7.70 | 7.81 | +0.64% | 0.44 | 0.90% |
| 2026-02-03 | 7.70 | 7.77 | 7.66 | 7.76 | +1.31% | 0.37 | 0.77% |
| 2026-02-02 | 7.73 | 7.78 | 7.62 | 7.66 | -0.91% | 0.43 | 0.89% |
| 2026-01-30 | 7.80 | 7.82 | 7.69 | 7.73 | -0.64% | 0.47 | 0.97% |
| 2026-01-29 | 7.88 | 7.88 | 7.75 | 7.78 | -0.26% | 0.48 | 0.98% |
| 2026-01-28 | 7.90 | 7.98 | 7.80 | 7.80 | -1.76% | 0.56 | 1.14% |
| 2026-01-27 | 7.95 | 7.99 | 7.75 | 7.94 | -0.63% | 0.77 | 1.57% |
| 2026-01-26 | 8.14 | 8.15 | 7.98 | 7.99 | -2.08% | 0.85 | 1.68% |
| 2026-01-23 | 8.07 | 8.16 | 8.02 | 8.16 | +1.12% | 0.92 | 1.81% |
| 2026-01-22 | 8.09 | 8.13 | 8.03 | 8.07 | -0.74% | 0.93 | 1.85% |
| 2026-01-21 | 8.18 | 8.18 | 8.05 | 8.13 | -2.17% | 1.16 | 2.28% |
| 2026-01-20 | 8.10 | 8.45 | 8.10 | 8.31 | +3.49% | 2.47 | 4.73% |
| 2026-01-19 | 7.99 | 8.03 | 7.91 | 8.03 | -0.12% | 0.99 | 1.98% |