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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.00 | 8.09 | 7.96 | 8.02 | 0.00% | 0.32 | 0.64% |
| 2025-10-21 | 7.91 | 8.03 | 7.88 | 8.02 | +1.39% | 0.40 | 0.80% |
| 2025-10-20 | 7.91 | 7.98 | 7.86 | 7.91 | +0.51% | 0.35 | 0.70% |
| 2025-10-17 | 8.04 | 8.08 | 7.85 | 7.87 | -2.11% | 0.55 | 1.11% |
| 2025-10-16 | 8.15 | 8.16 | 8.02 | 8.04 | -1.35% | 0.44 | 0.87% |
| 2025-10-15 | 8.08 | 8.16 | 8.04 | 8.15 | +1.12% | 0.43 | 0.85% |
| 2025-10-14 | 8.20 | 8.26 | 8.06 | 8.06 | -1.10% | 0.58 | 1.13% |
| 2025-10-13 | 8.00 | 8.17 | 7.94 | 8.15 | -1.69% | 0.63 | 1.24% |
| 2025-10-10 | 8.32 | 8.38 | 8.27 | 8.29 | -0.60% | 0.53 | 1.02% |
| 2025-10-09 | 8.30 | 8.38 | 8.23 | 8.34 | +0.36% | 0.65 | 1.26% |
| 2025-09-30 | 8.15 | 8.39 | 8.10 | 8.31 | +2.09% | 0.88 | 1.71% |
| 2025-09-29 | 8.13 | 8.19 | 8.02 | 8.14 | -0.12% | 0.57 | 1.12% |
| 2025-09-26 | 8.31 | 8.32 | 8.11 | 8.15 | -1.93% | 0.77 | 1.49% |
| 2025-09-25 | 8.27 | 8.41 | 8.23 | 8.31 | +0.36% | 0.80 | 1.54% |
| 2025-09-24 | 8.11 | 8.32 | 8.07 | 8.28 | +1.60% | 0.78 | 1.52% |
| 2025-09-23 | 8.32 | 8.37 | 8.00 | 8.15 | -2.28% | 1.05 | 2.07% |
| 2025-09-22 | 8.40 | 8.42 | 8.26 | 8.34 | -0.71% | 0.59 | 1.13% |
| 2025-09-19 | 8.54 | 8.56 | 8.35 | 8.40 | -1.18% | 0.77 | 1.45% |
| 2025-09-18 | 8.69 | 8.77 | 8.45 | 8.50 | -2.52% | 1.25 | 2.30% |
| 2025-09-17 | 8.78 | 8.81 | 8.70 | 8.72 | -0.91% | 1.01 | 1.84% |