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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.05 | 8.10 | 7.89 | 7.91 | -1.86% | 0.68 | 1.37% |
| 2025-11-18 | 8.19 | 8.19 | 8.03 | 8.06 | -1.71% | 0.73 | 1.43% |
| 2025-11-17 | 8.22 | 8.25 | 8.16 | 8.20 | -0.61% | 0.48 | 0.93% |
| 2025-11-14 | 8.25 | 8.33 | 8.23 | 8.25 | -0.60% | 0.54 | 1.04% |
| 2025-11-13 | 8.15 | 8.31 | 8.13 | 8.30 | +1.59% | 0.68 | 1.31% |
| 2025-11-12 | 8.30 | 8.30 | 8.15 | 8.17 | -1.92% | 0.70 | 1.37% |
| 2025-11-11 | 8.22 | 8.42 | 8.21 | 8.33 | +1.34% | 1.00 | 1.92% |
| 2025-11-10 | 8.28 | 8.29 | 8.21 | 8.22 | -0.48% | 0.80 | 1.55% |
| 2025-11-07 | 8.23 | 8.35 | 8.18 | 8.26 | +0.12% | 0.75 | 1.45% |
| 2025-11-06 | 8.10 | 8.27 | 8.10 | 8.25 | +1.48% | 0.90 | 1.75% |
| 2025-11-05 | 8.01 | 8.14 | 8.00 | 8.13 | +0.99% | 0.59 | 1.16% |
| 2025-11-04 | 7.98 | 8.13 | 7.97 | 8.05 | +0.50% | 0.62 | 1.22% |
| 2025-11-03 | 8.03 | 8.03 | 7.94 | 8.01 | 0.00% | 0.41 | 0.82% |
| 2025-10-31 | 7.89 | 8.02 | 7.89 | 8.01 | +1.26% | 0.42 | 0.83% |
| 2025-10-30 | 7.97 | 8.00 | 7.91 | 7.91 | -0.75% | 0.44 | 0.88% |
| 2025-10-29 | 8.02 | 8.03 | 7.90 | 7.97 | -0.75% | 0.59 | 1.18% |
| 2025-10-28 | 8.00 | 8.08 | 7.95 | 8.03 | -0.37% | 0.56 | 1.12% |
| 2025-10-27 | 8.08 | 8.12 | 8.02 | 8.06 | -0.25% | 0.56 | 1.12% |
| 2025-10-24 | 8.13 | 8.17 | 8.04 | 8.08 | -0.74% | 0.45 | 0.89% |
| 2025-10-23 | 8.00 | 8.14 | 7.95 | 8.14 | +1.50% | 0.50 | 0.99% |