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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.94 | 8.06 | 7.82 | 8.04 | +1.39% | 1.16 | 2.34% |
| 2026-01-15 | 7.88 | 7.97 | 7.86 | 7.93 | +0.13% | 0.62 | 1.25% |
| 2026-01-14 | 7.89 | 8.00 | 7.83 | 7.92 | -0.50% | 1.25 | 2.51% |
| 2026-01-13 | 7.86 | 8.04 | 7.72 | 7.96 | +1.53% | 1.70 | 3.44% |
| 2026-01-12 | 7.82 | 7.86 | 7.76 | 7.84 | +0.38% | 1.30 | 2.66% |
| 2026-01-09 | 7.75 | 7.83 | 7.73 | 7.81 | +0.64% | 0.57 | 1.16% |
| 2026-01-08 | 7.63 | 7.86 | 7.63 | 7.76 | +1.44% | 0.74 | 1.51% |
| 2026-01-07 | 7.72 | 7.73 | 7.62 | 7.65 | -0.78% | 0.36 | 0.76% |
| 2026-01-06 | 7.66 | 7.73 | 7.64 | 7.71 | +0.65% | 0.45 | 0.93% |
| 2026-01-05 | 7.57 | 7.67 | 7.53 | 7.66 | +1.46% | 0.41 | 0.85% |
| 2025-12-31 | 7.53 | 7.60 | 7.47 | 7.55 | +0.13% | 0.27 | 0.58% |
| 2025-12-30 | 7.51 | 7.59 | 7.48 | 7.54 | -0.13% | 0.26 | 0.54% |
| 2025-12-29 | 7.62 | 7.63 | 7.54 | 7.55 | -0.53% | 0.29 | 0.61% |
| 2025-12-26 | 7.68 | 7.69 | 7.57 | 7.59 | -1.17% | 0.36 | 0.76% |
| 2025-12-25 | 7.66 | 7.72 | 7.64 | 7.68 | +0.39% | 0.29 | 0.61% |
| 2025-12-24 | 7.58 | 7.68 | 7.52 | 7.65 | +1.19% | 0.31 | 0.66% |
| 2025-12-23 | 7.61 | 7.62 | 7.51 | 7.56 | -0.66% | 0.27 | 0.58% |
| 2025-12-22 | 7.55 | 7.62 | 7.55 | 7.61 | +0.53% | 0.27 | 0.57% |
| 2025-12-19 | 7.45 | 7.59 | 7.45 | 7.57 | +1.47% | 0.36 | 0.76% |
| 2025-12-18 | 7.40 | 7.51 | 7.31 | 7.46 | +0.67% | 0.31 | 0.67% |