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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.70 | 8.83 | 8.60 | 8.80 | +1.15% | 1.03 | 1.89% |
| 2025-09-15 | 8.71 | 8.84 | 8.66 | 8.70 | -1.69% | 1.10 | 2.01% |
| 2025-09-12 | 8.80 | 9.10 | 8.76 | 8.85 | +1.96% | 2.44 | 4.36% |
| 2025-09-11 | 8.40 | 8.71 | 8.30 | 8.68 | +3.09% | 1.37 | 2.57% |
| 2025-09-10 | 8.41 | 8.47 | 8.34 | 8.42 | +0.12% | 0.63 | 1.19% |
| 2025-09-09 | 8.52 | 8.56 | 8.38 | 8.41 | -1.75% | 0.83 | 1.57% |
| 2025-09-08 | 8.51 | 8.58 | 8.45 | 8.56 | +0.47% | 0.83 | 1.56% |
| 2025-09-05 | 8.37 | 8.52 | 8.32 | 8.52 | +1.91% | 0.82 | 1.54% |
| 2025-09-04 | 8.45 | 8.54 | 8.30 | 8.36 | -1.42% | 1.06 | 2.00% |
| 2025-09-03 | 8.81 | 8.88 | 8.45 | 8.48 | -5.15% | 1.52 | 2.80% |
| 2025-09-02 | 9.01 | 9.18 | 8.83 | 8.94 | +1.48% | 2.55 | 4.54% |
| 2025-09-01 | 8.64 | 8.87 | 8.55 | 8.81 | +2.20% | 1.37 | 2.50% |
| 2025-08-29 | 8.70 | 8.73 | 8.50 | 8.62 | -1.15% | 1.27 | 2.37% |
| 2025-08-28 | 8.80 | 8.88 | 8.40 | 8.72 | -0.46% | 1.82 | 3.35% |
| 2025-08-27 | 8.92 | 9.18 | 8.74 | 8.76 | -2.12% | 2.13 | 3.80% |
| 2025-08-26 | 8.91 | 9.03 | 8.83 | 8.95 | -0.22% | 1.44 | 2.56% |
| 2025-08-25 | 9.09 | 9.16 | 8.94 | 8.97 | -1.21% | 1.86 | 3.29% |
| 2025-08-22 | 9.07 | 9.19 | 9.05 | 9.08 | -0.44% | 1.42 | 2.49% |
| 2025-08-21 | 9.31 | 9.37 | 9.07 | 9.12 | -2.98% | 1.94 | 3.35% |
| 2025-08-20 | 9.10 | 9.43 | 9.00 | 9.40 | +2.17% | 2.83 | 4.90% |