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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.41 | 7.43 | 7.26 | 7.41 | +0.27% | 0.37 | 0.81% |
| 2025-12-16 | 7.55 | 7.56 | 7.38 | 7.39 | -2.12% | 0.40 | 0.85% |
| 2025-12-15 | 7.53 | 7.66 | 7.46 | 7.55 | 0.00% | 0.31 | 0.66% |
| 2025-12-12 | 7.55 | 7.67 | 7.53 | 7.55 | +0.27% | 0.45 | 0.95% |
| 2025-12-11 | 7.70 | 7.70 | 7.53 | 7.53 | -2.21% | 0.42 | 0.87% |
| 2025-12-10 | 7.75 | 7.75 | 7.61 | 7.70 | -0.26% | 0.33 | 0.68% |
| 2025-12-09 | 7.76 | 7.79 | 7.72 | 7.72 | -0.90% | 0.24 | 0.49% |
| 2025-12-08 | 7.81 | 7.83 | 7.77 | 7.79 | 0.00% | 0.31 | 0.64% |
| 2025-12-05 | 7.66 | 7.80 | 7.63 | 7.79 | +1.43% | 0.32 | 0.66% |
| 2025-12-04 | 7.75 | 7.79 | 7.67 | 7.68 | -0.65% | 0.33 | 0.69% |
| 2025-12-03 | 7.77 | 7.77 | 7.69 | 7.73 | -0.39% | 0.29 | 0.60% |
| 2025-12-02 | 7.77 | 7.79 | 7.68 | 7.76 | -0.13% | 0.32 | 0.67% |
| 2025-12-01 | 7.78 | 7.82 | 7.74 | 7.77 | -0.26% | 0.34 | 0.71% |
| 2025-11-28 | 7.69 | 7.79 | 7.64 | 7.79 | +1.43% | 0.33 | 0.67% |
| 2025-11-27 | 7.60 | 7.74 | 7.60 | 7.68 | +0.79% | 0.27 | 0.55% |
| 2025-11-26 | 7.69 | 7.75 | 7.61 | 7.62 | -0.91% | 0.29 | 0.59% |
| 2025-11-25 | 7.65 | 7.77 | 7.65 | 7.69 | +0.52% | 0.32 | 0.67% |
| 2025-11-24 | 7.66 | 7.70 | 7.57 | 7.65 | +0.79% | 0.36 | 0.75% |
| 2025-11-21 | 7.80 | 7.85 | 7.53 | 7.59 | -3.44% | 0.66 | 1.37% |
| 2025-11-20 | 7.94 | 7.98 | 7.83 | 7.86 | -0.63% | 0.50 | 1.01% |