宝色股份(300402)股票行情 宝色股份股票行情 300402股票行情_爱股网
宝色股份(300402)股票行情
宝色股份(300402)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 18.37 | 18.27 | -0.12 | -0.65% | 18.20 | 18.48 | 30843 | 5650.83 | 1.27% | 0.00 |
| 2025-10-23 | 18.08 | 18.39 | 0.17 | 0.93% | 17.81 | 18.44 | 35025 | 6356.68 | 1.44% | 0.00 |
| 2025-10-22 | 18.03 | 18.22 | 0.19 | 1.05% | 17.90 | 18.34 | 35491 | 6457.73 | 1.46% | 0.00 |
| 2025-10-21 | 17.85 | 18.03 | 0.23 | 1.29% | 17.77 | 18.21 | 25677 | 4624.54 | 1.05% | 0.00 |
| 2025-10-20 | 17.68 | 17.80 | 0.28 | 1.60% | 17.52 | 17.83 | 28680 | 5068.70 | 1.18% | 0.00 |
| 2025-10-17 | 18.23 | 17.52 | -0.72 | -3.95% | 17.52 | 18.35 | 44043 | 7863.73 | 1.81% | 7.00 |
| 2025-10-16 | 18.51 | 18.24 | -0.31 | -1.67% | 18.21 | 18.63 | 34375 | 6309.84 | 1.41% | 0.00 |
| 2025-10-15 | 18.58 | 18.55 | -0.11 | -0.59% | 18.35 | 18.72 | 42792 | 7912.31 | 1.76% | 0.00 |
| 2025-10-14 | 18.68 | 18.66 | 0.00 | 0.00% | 18.50 | 19.08 | 76877 | 14471.81 | 3.16% | 0.00 |
| 2025-10-13 | 17.82 | 18.66 | 0.12 | 0.65% | 17.70 | 18.76 | 59342 | 10907.96 | 2.44% | 6.00 |
| 2025-10-10 | 18.58 | 18.54 | -0.03 | -0.16% | 18.40 | 18.92 | 57132 | 10666.51 | 2.35% | 0.00 |
| 2025-10-09 | 18.45 | 18.57 | 0.45 | 2.48% | 18.23 | 18.60 | 59974 | 11093.28 | 2.46% | 0.00 |
| 2025-09-30 | 17.90 | 18.12 | 0.22 | 1.23% | 17.82 | 18.25 | 34762 | 6301.19 | 1.43% | 0.00 |
| 2025-09-29 | 18.09 | 17.90 | 0.07 | 0.39% | 17.50 | 18.09 | 28603 | 5095.25 | 1.17% | 5.00 |
| 2025-09-26 | 18.02 | 17.83 | 0.00 | 0.00% | 17.68 | 18.16 | 36593 | 6580.22 | 1.50% | 0.00 |
| 2025-09-25 | 17.71 | 17.83 | 0.15 | 0.85% | 17.67 | 18.27 | 48350 | 8702.75 | 1.98% | 15.00 |
| 2025-09-24 | 17.62 | 17.68 | 0.07 | 0.40% | 17.48 | 17.73 | 36732 | 6471.82 | 1.51% | 0.00 |
| 2025-09-23 | 17.92 | 17.61 | -0.37 | -2.06% | 17.22 | 18.07 | 42576 | 7460.99 | 1.75% | 0.00 |
| 2025-09-22 | 18.38 | 17.98 | -0.11 | -0.61% | 17.88 | 18.38 | 21230 | 3823.77 | 0.87% | 0.00 |
| 2025-09-19 | 18.05 | 18.09 | 0.04 | 0.22% | 17.92 | 18.15 | 27414 | 4945.93 | 1.13% | 0.00 |
| 2025-09-18 | 18.45 | 18.05 | -0.48 | -2.59% | 17.87 | 18.47 | 57613 | 10488.48 | 2.36% | 0.00 |
| 2025-09-17 | 18.62 | 18.53 | -0.17 | -0.91% | 18.48 | 18.78 | 37206 | 6914.40 | 1.53% | 0.00 |
| 2025-09-16 | 18.50 | 18.70 | -0.06 | -0.32% | 18.45 | 18.84 | 49025 | 9133.95 | 2.01% | 6.00 |
| 2025-09-15 | 18.69 | 18.76 | 0.33 | 1.79% | 18.20 | 19.06 | 67754 | 12594.13 | 2.78% | 0.00 |
| 2025-09-12 | 18.32 | 18.43 | 0.09 | 0.49% | 18.20 | 18.62 | 41917 | 7725.62 | 1.72% | 5.00 |
| 2025-09-11 | 18.03 | 18.34 | 0.25 | 1.38% | 17.91 | 18.34 | 38981 | 7073.01 | 1.60% | 0.00 |
| 2025-09-10 | 18.11 | 18.09 | -0.05 | -0.28% | 18.02 | 18.28 | 34461 | 6255.85 | 1.41% | 0.00 |
| 2025-09-09 | 18.49 | 18.14 | -0.24 | -1.31% | 18.05 | 18.49 | 34874 | 6354.50 | 1.43% | 0.00 |
| 2025-09-08 | 18.44 | 18.38 | 0.23 | 1.27% | 18.23 | 18.50 | 33944 | 6228.02 | 1.39% | 0.00 |
| 2025-09-05 | 17.85 | 18.15 | 0.33 | 1.85% | 17.80 | 18.17 | 39300 | 7099.56 | 1.61% | 0.00 |
| 2025-09-04 | 17.91 | 17.82 | -0.13 | -0.72% | 17.55 | 18.16 | 44578 | 7993.39 | 1.83% | 0.00 |
| 2025-09-03 | 18.63 | 17.95 | -0.53 | -2.87% | 17.91 | 18.69 | 55220 | 10009.92 | 2.27% | 0.00 |
| 2025-09-02 | 19.08 | 18.48 | -0.42 | -2.22% | 18.25 | 19.08 | 62323 | 11540.43 | 2.56% | 0.00 |
| 2025-09-01 | 18.54 | 18.90 | 0.36 | 1.94% | 18.52 | 18.98 | 58649 | 11017.83 | 2.41% | 8.00 |
| 2025-08-29 | 18.76 | 18.54 | -0.25 | -1.33% | 18.42 | 18.85 | 61365 | 11429.46 | 2.52% | 0.00 |
| 2025-08-28 | 19.11 | 18.79 | -0.49 | -2.54% | 18.09 | 19.37 | 122710 | 23072.13 | 5.04% | 16.00 |
| 2025-08-27 | 20.24 | 19.28 | -0.98 | -4.84% | 19.27 | 20.26 | 117786 | 23336.60 | 4.83% | 15.00 |
| 2025-08-26 | 20.09 | 20.26 | 0.10 | 0.50% | 19.85 | 20.33 | 89250 | 17990.24 | 3.66% | 0.00 |
| 2025-08-25 | 20.18 | 20.16 | 0.20 | 1.00% | 19.88 | 20.24 | 92576 | 18617.55 | 3.80% | 0.00 |
| 2025-08-22 | 19.85 | 19.96 | 0.09 | 0.45% | 19.66 | 20.00 | 69763 | 13853.65 | 2.86% | 0.00 |
| 2025-08-21 | 20.14 | 19.87 | -0.33 | -1.63% | 19.72 | 20.22 | 83030 | 16563.71 | 3.41% | 18.00 |
| 2025-08-20 | 20.10 | 20.20 | 0.00 | 0.00% | 19.98 | 20.47 | 98723 | 19910.58 | 4.05% | 0.00 |
| 2025-08-19 | 20.30 | 20.20 | -0.16 | -0.79% | 20.00 | 20.49 | 113325 | 22879.15 | 4.65% | 0.00 |
| 2025-08-18 | 19.85 | 20.36 | 0.76 | 3.88% | 19.84 | 20.80 | 182784 | 37395.61 | 7.50% | 0.00 |
| 2025-08-15 | 19.38 | 19.60 | 0.22 | 1.14% | 19.32 | 19.69 | 73653 | 14392.59 | 3.02% | 24.00 |
| 2025-08-14 | 20.24 | 19.38 | -0.67 | -3.34% | 19.38 | 20.35 | 119612 | 23511.34 | 4.91% | 0.00 |
| 2025-08-13 | 19.95 | 20.05 | 0.37 | 1.88% | 19.81 | 20.79 | 207021 | 41986.86 | 8.50% | 2.00 |
| 2025-08-12 | 19.68 | 19.68 | -0.01 | -0.05% | 19.40 | 19.80 | 84863 | 16627.14 | 3.48% | 0.00 |
| 2025-08-11 | 19.19 | 19.69 | 0.43 | 2.23% | 19.13 | 19.69 | 75880 | 14756.92 | 3.11% | 0.00 |
| 2025-08-08 | 19.18 | 19.26 | 0.02 | 0.10% | 19.15 | 19.59 | 63350 | 12284.98 | 2.60% | 0.00 |
| 2025-08-07 | 19.63 | 19.24 | -0.39 | -1.99% | 19.18 | 19.63 | 70853 | 13670.40 | 2.91% | 0.00 |
| 2025-08-06 | 19.21 | 19.63 | 0.34 | 1.76% | 19.21 | 19.68 | 76128 | 14883.41 | 3.12% | 0.00 |
| 2025-08-05 | 19.31 | 19.29 | -0.01 | -0.05% | 19.18 | 19.38 | 45160 | 8698.29 | 1.85% | 0.00 |
| 2025-08-04 | 18.81 | 19.30 | 0.30 | 1.58% | 18.79 | 19.31 | 50388 | 9660.30 | 2.07% | 0.00 |
| 2025-08-01 | 18.89 | 19.00 | 0.05 | 0.26% | 18.76 | 19.15 | 46302 | 8774.72 | 1.90% | 0.00 |
| 2025-07-31 | 19.16 | 18.95 | -0.45 | -2.32% | 18.92 | 19.37 | 78054 | 14920.63 | 3.20% | 0.00 |
| 2025-07-30 | 19.54 | 19.40 | 0.04 | 0.21% | 19.12 | 19.99 | 103655 | 20303.65 | 4.25% | 0.00 |
| 2025-07-29 | 19.45 | 19.36 | -0.23 | -1.17% | 19.06 | 19.59 | 70106 | 13488.73 | 2.88% | 0.00 |
| 2025-07-28 | 19.45 | 19.59 | 0.08 | 0.41% | 19.41 | 19.63 | 49969 | 9758.23 | 2.05% | 0.00 |
| 2025-07-25 | 19.68 | 19.51 | -0.14 | -0.71% | 19.34 | 19.73 | 68876 | 13421.66 | 2.83% | 0.00 |
| 2025-07-24 | 19.30 | 19.65 | 0.17 | 0.87% | 19.24 | 19.82 | 76096 | 14864.37 | 3.12% | 0.00 |
| 2025-07-23 | 19.99 | 19.48 | -0.47 | -2.36% | 19.40 | 20.65 | 129576 | 26039.08 | 5.32% | 0.00 |
| 2025-07-22 | 19.89 | 19.95 | -0.04 | -0.20% | 19.68 | 20.02 | 82158 | 16282.21 | 3.37% | 0.00 |
| 2025-07-21 | 19.51 | 19.99 | 0.34 | 1.73% | 19.38 | 20.02 | 108564 | 21502.12 | 4.46% | 0.00 |
| 2025-07-18 | 19.33 | 19.65 | 0.35 | 1.81% | 19.22 | 19.90 | 98276 | 19221.55 | 4.03% | 6.00 |
| 2025-07-17 | 19.26 | 19.39 | 0.13 | 0.67% | 19.15 | 19.44 | 59027 | 11398.17 | 2.42% | 68.00 |
| 2025-07-16 | 19.40 | 19.26 | -0.11 | -0.57% | 19.04 | 19.41 | 82406 | 15800.60 | 3.38% | 0.00 |
| 2025-07-15 | 19.68 | 19.37 | -0.31 | -1.58% | 19.10 | 19.84 | 91369 | 17726.17 | 3.75% | 0.00 |
| 2025-07-14 | 19.65 | 19.68 | -0.06 | -0.30% | 19.61 | 19.96 | 73315 | 14507.73 | 3.01% | 0.00 |
| 2025-07-11 | 19.44 | 19.74 | 0.09 | 0.46% | 19.44 | 20.17 | 116232 | 22980.07 | 4.77% | 15.00 |
| 2025-07-10 | 19.66 | 19.65 | -0.11 | -0.56% | 19.55 | 19.93 | 87663 | 17280.61 | 3.60% | 0.00 |
| 2025-07-09 | 19.91 | 19.76 | -0.79 | -3.84% | 19.74 | 20.23 | 142647 | 28400.59 | 5.86% | 0.00 |
| 2025-07-08 | 20.50 | 20.55 | -0.25 | -1.20% | 20.15 | 20.85 | 154065 | 31568.62 | 6.32% | 0.00 |
| 2025-07-07 | 19.34 | 20.80 | 1.47 | 7.60% | 19.12 | 20.87 | 224490 | 45202.24 | 9.21% | 12.00 |
| 2025-07-04 | 19.69 | 19.33 | -0.49 | -2.47% | 19.23 | 19.85 | 132342 | 25758.48 | 5.43% | 0.00 |
| 2025-07-03 | 20.32 | 19.82 | -1.01 | -4.85% | 19.80 | 20.98 | 230538 | 46587.04 | 9.46% | 4.00 |
| 2025-07-02 | 20.39 | 20.83 | 1.17 | 5.95% | 19.91 | 21.66 | 344004 | 71978.68 | 14.12% | 14.00 |
| 2025-07-01 | 19.70 | 19.66 | -0.12 | -0.61% | 19.42 | 19.93 | 120518 | 23617.03 | 4.95% | 0.00 |
| 2025-06-30 | 19.80 | 19.78 | 0.38 | 1.96% | 19.51 | 20.09 | 145842 | 28876.23 | 5.99% | 0.00 |
| 2025-06-27 | 19.69 | 19.40 | 0.03 | 0.15% | 19.37 | 19.83 | 144403 | 28210.18 | 5.93% | 27.00 |
深证大盘股票行情在线 K线走势图
宝色股份(300402)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
