鲍斯股份(300441)股票行情
鲍斯股份(300441)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 |
|---|
| 2025-03-28 | 10.48 | 10.33 | -0.10 | -0.96% | 10.26 | 10.60 | 222321 | 23179.93 | 3.55% | 23.00 |
| 2025-03-27 | 10.73 | 10.43 | -0.38 | -3.52% | 10.31 | 10.83 | 293754 | 30787.66 | 4.69% | 30.00 |
| 2025-03-26 | 10.77 | 10.81 | -0.07 | -0.64% | 10.72 | 11.30 | 345224 | 37977.92 | 5.51% | 20.00 |
| 2025-03-25 | 10.56 | 10.88 | 0.32 | 3.03% | 10.50 | 11.30 | 471604 | 51675.11 | 7.52% | 23.00 |
| 2025-03-24 | 10.84 | 10.56 | -0.94 | -8.17% | 10.10 | 11.02 | 541904 | 57190.09 | 8.64% | 8.00 |
| 2025-03-21 | 11.00 | 11.50 | 0.45 | 4.07% | 10.94 | 12.26 | 635124 | 73704.85 | 10.13% | 5.00 |
| 2025-03-20 | 10.90 | 11.05 | 0.15 | 1.38% | 10.88 | 11.22 | 302347 | 33356.93 | 4.82% | 0.00 |
| 2025-03-19 | 11.15 | 10.90 | -0.41 | -3.63% | 10.84 | 11.23 | 323625 | 35527.95 | 5.16% | 15.00 |
| 2025-03-18 | 11.18 | 11.31 | 0.13 | 1.16% | 11.04 | 11.37 | 357574 | 40058.55 | 5.70% | 21.00 |
| 2025-03-17 | 11.47 | 11.18 | -0.29 | -2.53% | 11.12 | 11.50 | 476116 | 53429.36 | 7.59% | 10.00 |
| 2025-03-14 | 10.65 | 11.47 | 0.94 | 8.93% | 10.59 | 11.58 | 804299 | 89980.78 | 12.83% | 0.00 |
| 2025-03-13 | 10.71 | 10.53 | -0.30 | -2.77% | 10.40 | 10.88 | 419829 | 44417.81 | 6.70% | 41.00 |
| 2025-03-12 | 11.13 | 10.83 | -0.19 | -1.72% | 10.73 | 11.32 | 619585 | 67369.87 | 9.88% | 2.00 |
| 2025-03-11 | 9.97 | 11.02 | 1.17 | 11.88% | 9.97 | 11.79 | 929128 | 101085.22 | 14.82% | 8.00 |
| 2025-03-10 | 9.85 | 9.85 | 0.06 | 0.61% | 9.74 | 9.96 | 214795 | 21185.31 | 3.43% | 0.00 |
| 2025-03-07 | 9.75 | 9.79 | 0.04 | 0.41% | 9.63 | 9.94 | 236064 | 23127.56 | 3.77% | 0.00 |
| 2025-03-06 | 9.70 | 9.75 | 0.05 | 0.52% | 9.67 | 9.84 | 222171 | 21637.91 | 3.54% | 0.00 |
| 2025-03-05 | 9.40 | 9.70 | 0.25 | 2.65% | 9.22 | 9.80 | 266776 | 25442.58 | 4.26% | 6.00 |
| 2025-03-04 | 9.33 | 9.45 | 0.08 | 0.85% | 9.27 | 9.50 | 161862 | 15212.67 | 2.58% | 0.00 |
| 2025-03-03 | 9.45 | 9.37 | -0.05 | -0.53% | 9.30 | 9.66 | 192537 | 18308.03 | 3.07% | 0.00 |
| 2025-02-28 | 9.98 | 9.42 | -0.73 | -7.19% | 9.40 | 10.06 | 351700 | 34069.68 | 5.61% | 11.00 |
| 2025-02-27 | 9.67 | 10.15 | 0.48 | 4.96% | 9.60 | 10.16 | 508863 | 50722.88 | 8.12% | 0.00 |
| 2025-02-26 | 9.56 | 9.67 | 0.14 | 1.47% | 9.52 | 9.78 | 216123 | 20884.01 | 3.45% | 0.00 |
| 2025-02-25 | 9.37 | 9.53 | 0.10 | 1.06% | 9.30 | 9.78 | 226364 | 21699.76 | 3.61% | 0.00 |
| 2025-02-24 | 9.58 | 9.43 | -0.18 | -1.87% | 9.37 | 9.58 | 185066 | 17502.41 | 2.95% | 0.00 |
| 2025-02-21 | 9.70 | 9.61 | -0.09 | -0.93% | 9.53 | 9.74 | 209660 | 20178.55 | 3.34% | 20.00 |
| 2025-02-20 | 9.69 | 9.70 | 0.01 | 0.10% | 9.53 | 9.82 | 234674 | 22628.29 | 3.74% | 15.00 |
| 2025-02-19 | 9.60 | 9.69 | -0.01 | -0.10% | 9.55 | 9.73 | 272567 | 26259.96 | 4.35% | 86.00 |
| 2025-02-18 | 9.50 | 9.70 | 0.10 | 1.04% | 9.37 | 10.04 | 529928 | 51416.27 | 8.45% | 78.00 |
| 2025-02-17 | 9.20 | 9.60 | 0.46 | 5.03% | 9.07 | 9.65 | 387225 | 36460.67 | 6.18% | 77.00 |
| 2025-02-14 | 9.16 | 9.14 | -0.07 | -0.76% | 9.07 | 9.25 | 136054 | 12418.00 | 2.17% | 127.00 |
| 2025-02-13 | 9.26 | 9.21 | -0.12 | -1.29% | 9.19 | 9.37 | 169139 | 15676.72 | 2.70% | 75.00 |
| 2025-02-12 | 9.32 | 9.33 | -0.11 | -1.17% | 9.23 | 9.42 | 228104 | 21189.05 | 3.64% | 69.00 |
| 2025-02-11 | 8.98 | 9.44 | 0.45 | 5.01% | 8.82 | 9.48 | 420375 | 38759.50 | 6.70% | 4.00 |
| 2025-02-10 | 8.98 | 8.99 | -0.02 | -0.22% | 8.88 | 9.00 | 139380 | 12462.43 | 2.22% | 20.00 |
| 2025-02-07 | 9.00 | 9.01 | 0.00 | 0.00% | 8.87 | 9.08 | 217202 | 19537.44 | 3.46% | 0.00 |
| 2025-02-06 | 8.69 | 9.01 | 0.29 | 3.33% | 8.67 | 9.02 | 189987 | 16968.87 | 3.03% | 0.00 |
| 2025-02-05 | 8.84 | 8.72 | -0.11 | -1.25% | 8.67 | 8.89 | 103260 | 9016.21 | 1.65% | 0.00 |
| 2025-01-27 | 8.97 | 8.83 | -0.10 | -1.12% | 8.81 | 9.06 | 112075 | 9969.44 | 1.79% | 0.00 |
| 2025-01-24 | 8.79 | 8.93 | 0.12 | 1.36% | 8.70 | 8.95 | 130774 | 11555.60 | 2.09% | 0.00 |
| 2025-01-23 | 9.00 | 8.81 | -0.06 | -0.68% | 8.81 | 9.07 | 172423 | 15457.58 | 2.75% | 0.00 |
| 2025-01-22 | 9.03 | 8.87 | -0.18 | -1.99% | 8.80 | 9.03 | 148553 | 13228.32 | 2.37% | 13.00 |
| 2025-01-21 | 9.03 | 9.05 | -0.01 | -0.11% | 8.90 | 9.15 | 211619 | 19045.86 | 3.38% | 0.00 |
| 2025-01-20 | 8.69 | 9.06 | 0.44 | 5.10% | 8.62 | 9.19 | 289667 | 25892.11 | 4.62% | 78.00 |
| 2025-01-17 | 8.57 | 8.62 | -0.03 | -0.35% | 8.50 | 8.68 | 92051 | 7914.66 | 1.47% | 8.00 |
| 2025-01-16 | 8.61 | 8.65 | 0.09 | 1.05% | 8.45 | 8.73 | 136833 | 11783.08 | 2.18% | 32.00 |
| 2025-01-15 | 8.55 | 8.56 | -0.09 | -1.04% | 8.51 | 8.70 | 108141 | 9283.75 | 1.72% | 0.00 |
| 2025-01-14 | 8.07 | 8.65 | 0.63 | 7.86% | 8.03 | 8.66 | 207463 | 17504.62 | 3.31% | 62.00 |
| 2025-01-13 | 7.92 | 8.02 | -0.04 | -0.50% | 7.87 | 8.11 | 87294 | 6970.64 | 1.39% | 0.00 |
| 2025-01-10 | 8.33 | 8.06 | -0.26 | -3.13% | 8.06 | 8.36 | 97379 | 8006.80 | 1.55% | 0.00 |
| 2025-01-09 | 8.19 | 8.32 | 0.08 | 0.97% | 8.17 | 8.39 | 119150 | 9887.26 | 1.90% | 0.00 |
| 2025-01-08 | 8.26 | 8.24 | -0.07 | -0.84% | 7.99 | 8.31 | 137894 | 11269.31 | 2.20% | 10.00 |
| 2025-01-07 | 8.18 | 8.31 | 0.18 | 2.21% | 8.08 | 8.31 | 114687 | 9413.08 | 1.83% | 0.00 |
| 2025-01-06 | 8.10 | 8.13 | 0.00 | 0.00% | 7.91 | 8.29 | 130034 | 10576.18 | 2.07% | 0.00 |
| 2025-01-03 | 8.62 | 8.13 | -0.45 | -5.24% | 8.10 | 8.67 | 180192 | 15083.34 | 2.87% | 0.00 |
| 2025-01-02 | 8.74 | 8.58 | -0.14 | -1.61% | 8.45 | 8.86 | 175305 | 15149.01 | 2.80% | 0.00 |
| 2024-12-31 | 9.17 | 8.72 | -0.41 | -4.49% | 8.69 | 9.19 | 213389 | 18946.42 | 3.40% | 20.00 |
| 2024-12-30 | 9.35 | 9.13 | -0.31 | -3.28% | 9.08 | 9.38 | 216023 | 19879.31 | 3.45% | 0.00 |
| 2024-12-27 | 9.44 | 9.44 | -0.09 | -0.94% | 9.38 | 9.68 | 226847 | 21583.67 | 3.62% | 2.00 |
| 2024-12-26 | 9.37 | 9.53 | 0.15 | 1.60% | 9.35 | 9.88 | 317953 | 30705.97 | 5.07% | 0.00 |
| 2024-12-25 | 9.91 | 9.38 | -0.61 | -6.11% | 9.23 | 9.91 | 353992 | 33586.35 | 5.65% | 115.00 |
| 2024-12-24 | 9.79 | 9.99 | 0.01 | 0.10% | 9.60 | 10.20 | 398044 | 39247.78 | 6.35% | 0.00 |
| 2024-12-23 | 9.68 | 9.98 | 0.27 | 2.78% | 9.55 | 10.50 | 686694 | 69099.65 | 10.95% | 79.00 |
| 2024-12-20 | 9.08 | 9.71 | 0.62 | 6.82% | 9.00 | 9.73 | 461666 | 43976.95 | 7.36% | 0.00 |
| 2024-12-19 | 9.30 | 9.09 | -0.24 | -2.57% | 9.01 | 9.38 | 207785 | 18941.17 | 3.31% | 0.00 |
| 2024-12-18 | 9.31 | 9.33 | -0.11 | -1.17% | 9.22 | 9.50 | 279182 | 26111.15 | 4.45% | 0.00 |
| 2024-12-17 | 9.35 | 9.44 | 0.07 | 0.75% | 9.06 | 9.65 | 416927 | 39225.96 | 6.65% | 0.00 |
| 2024-12-16 | 8.82 | 9.37 | 0.54 | 6.12% | 8.76 | 9.54 | 400505 | 37004.23 | 6.39% | 0.00 |
| 2024-12-13 | 9.03 | 8.83 | -0.28 | -3.07% | 8.81 | 9.10 | 140159 | 12536.66 | 2.24% | 0.00 |
| 2024-12-12 | 8.99 | 9.11 | 0.13 | 1.45% | 8.98 | 9.21 | 178544 | 16259.10 | 2.85% | 15.00 |
| 2024-12-11 | 8.95 | 8.98 | 0.04 | 0.45% | 8.85 | 8.99 | 117466 | 10486.72 | 1.87% | 0.00 |
| 2024-12-10 | 9.18 | 8.94 | 0.05 | 0.56% | 8.92 | 9.19 | 173337 | 15731.48 | 2.76% | 0.00 |
| 2024-12-09 | 8.95 | 8.89 | -0.09 | -1.00% | 8.83 | 9.02 | 110283 | 9849.34 | 1.76% | 0.00 |
| 2024-12-06 | 9.01 | 8.98 | 0.06 | 0.67% | 8.76 | 9.01 | 144162 | 12828.58 | 2.30% | 0.00 |
| 2024-12-05 | 8.91 | 8.92 | -0.04 | -0.45% | 8.86 | 9.05 | 125002 | 11196.93 | 1.99% | 0.00 |
| 2024-12-04 | 9.09 | 8.96 | -0.13 | -1.43% | 8.86 | 9.09 | 156962 | 14100.98 | 2.50% | 0.00 |
| 2024-12-03 | 8.74 | 9.09 | 0.35 | 4.00% | 8.68 | 9.14 | 222063 | 19912.93 | 3.54% | 0.00 |
| 2024-12-02 | 8.52 | 8.74 | 0.18 | 2.10% | 8.52 | 8.75 | 119540 | 10381.03 | 1.91% | 0.00 |
| 2024-11-29 | 8.35 | 8.56 | 0.21 | 2.51% | 8.33 | 8.61 | 122674 | 10423.97 | 1.96% | 0.00 |
| 2024-11-28 | 8.44 | 8.35 | -0.09 | -1.07% | 8.34 | 8.47 | 95414 | 8011.36 | 1.52% | 0.00 |
深证大盘股票行情在线 K线走势图
