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 |
|---|
| 2025-08-01 | 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 |
| 2025-06-26 | 19.02 | 19.37 | 0.12 | 0.62% | 19.02 | 20.17 | 252871 | 49746.62 | 10.38% | 6.00 |
| 2025-06-25 | 18.35 | 19.25 | 1.27 | 7.06% | 18.18 | 20.13 | 272473 | 52625.96 | 11.18% | 0.00 |
| 2025-06-24 | 17.75 | 17.98 | 0.48 | 2.74% | 17.62 | 18.30 | 80913 | 14575.94 | 3.32% | 0.00 |
| 2025-06-23 | 16.93 | 17.50 | 0.36 | 2.10% | 16.93 | 17.57 | 56243 | 9761.17 | 2.31% | 0.00 |
| 2025-06-20 | 17.59 | 17.14 | -0.64 | -3.60% | 17.05 | 17.82 | 80015 | 13849.35 | 3.28% | 0.00 |
| 2025-06-19 | 18.50 | 17.78 | -0.93 | -4.97% | 17.76 | 18.59 | 107397 | 19421.76 | 4.41% | 0.00 |
| 2025-06-18 | 18.51 | 18.71 | 0.18 | 0.97% | 18.30 | 18.89 | 124221 | 23183.99 | 5.10% | 0.00 |
| 2025-06-17 | 18.02 | 18.53 | 0.51 | 2.83% | 17.93 | 18.55 | 117091 | 21514.58 | 4.81% | 0.00 |
| 2025-06-16 | 17.85 | 18.02 | 0.05 | 0.28% | 17.52 | 18.15 | 57486 | 10308.54 | 2.36% | 0.00 |
| 2025-06-13 | 17.81 | 17.97 | 0.00 | 0.00% | 17.81 | 18.33 | 76252 | 13800.34 | 3.13% | 0.00 |
| 2025-06-12 | 18.01 | 17.97 | -0.16 | -0.88% | 17.87 | 18.27 | 62104 | 11207.11 | 2.55% | 0.00 |
| 2025-06-11 | 18.07 | 18.13 | -0.04 | -0.22% | 18.03 | 18.29 | 63112 | 11468.56 | 2.59% | 10.00 |
| 2025-06-10 | 18.55 | 18.17 | -0.44 | -2.36% | 17.80 | 18.55 | 118290 | 21399.44 | 4.86% | 0.00 |
| 2025-06-09 | 18.30 | 18.61 | 0.29 | 1.58% | 18.18 | 18.65 | 95257 | 17568.06 | 3.91% | 4.00 |
| 2025-06-06 | 18.37 | 18.32 | -0.09 | -0.49% | 18.20 | 18.66 | 86481 | 15895.70 | 3.55% | 0.00 |
| 2025-06-05 | 18.73 | 18.41 | -0.16 | -0.86% | 18.21 | 18.84 | 128258 | 23660.80 | 5.26% | 0.00 |
| 2025-06-04 | 18.93 | 18.57 | -0.50 | -2.62% | 18.46 | 19.15 | 159054 | 29896.33 | 6.53% | 9.00 |
| 2025-06-03 | 18.91 | 19.07 | -0.02 | -0.10% | 18.53 | 19.30 | 199180 | 37687.70 | 8.18% | 16.00 |
| 2025-05-30 | 18.10 | 19.09 | 0.86 | 4.72% | 17.70 | 19.31 | 292628 | 54666.66 | 12.01% | 0.00 |
| 2025-05-29 | 18.14 | 18.23 | -0.06 | -0.33% | 18.00 | 18.50 | 179317 | 32648.93 | 7.36% | 7.00 |
| 2025-05-28 | 17.43 | 18.29 | 0.86 | 4.93% | 17.31 | 18.56 | 256550 | 46608.50 | 10.53% | 0.00 |
| 2025-05-27 | 17.66 | 17.43 | -0.25 | -1.41% | 17.18 | 17.75 | 78377 | 13620.96 | 3.22% | 0.00 |
| 2025-05-26 | 16.80 | 17.68 | 1.00 | 6.00% | 16.66 | 17.68 | 137970 | 23900.78 | 5.66% | 0.00 |
| 2025-05-23 | 16.88 | 16.68 | -0.15 | -0.89% | 16.64 | 17.53 | 85276 | 14543.94 | 3.50% | 0.00 |
| 2025-05-22 | 17.10 | 16.83 | -0.36 | -2.09% | 16.76 | 17.24 | 60931 | 10324.98 | 2.50% | 0.00 |
| 2025-05-21 | 17.61 | 17.19 | -0.55 | -3.10% | 17.14 | 17.72 | 87794 | 15191.59 | 3.60% | 0.00 |
| 2025-05-20 | 17.50 | 17.74 | 0.21 | 1.20% | 17.36 | 18.05 | 92080 | 16364.03 | 3.78% | 0.00 |
| 2025-05-19 | 17.76 | 17.53 | -0.12 | -0.68% | 16.95 | 17.79 | 83779 | 14475.76 | 3.44% | 0.00 |
| 2025-05-16 | 17.28 | 17.65 | 0.35 | 2.02% | 17.21 | 18.18 | 121405 | 21714.50 | 4.98% | 0.00 |
| 2025-05-15 | 17.50 | 17.30 | -0.18 | -1.03% | 17.20 | 17.65 | 56009 | 9710.37 | 2.30% | 0.00 |
| 2025-05-14 | 17.64 | 17.48 | -0.08 | -0.46% | 17.41 | 17.73 | 62045 | 10883.63 | 2.55% | 0.00 |
| 2025-05-13 | 18.02 | 17.56 | -0.30 | -1.68% | 17.54 | 18.15 | 82532 | 14660.93 | 3.39% | 0.00 |
| 2025-05-12 | 17.73 | 17.86 | 0.28 | 1.59% | 17.62 | 18.11 | 104914 | 18764.80 | 4.31% | 16.00 |
| 2025-05-09 | 18.16 | 17.58 | -0.58 | -3.19% | 17.53 | 18.20 | 103080 | 18265.94 | 4.23% | 0.00 |
| 2025-05-08 | 17.70 | 18.16 | 0.34 | 1.91% | 17.55 | 18.20 | 158238 | 28475.47 | 6.50% | 0.00 |
| 2025-05-07 | 17.81 | 17.82 | 0.32 | 1.83% | 17.39 | 18.00 | 174893 | 30913.73 | 7.18% | 0.00 |
| 2025-05-06 | 16.80 | 17.50 | 0.96 | 5.80% | 16.80 | 17.85 | 211008 | 36883.96 | 8.66% | 0.00 |
| 2025-04-30 | 16.69 | 16.54 | -0.01 | -0.06% | 16.42 | 16.77 | 92497 | 15322.69 | 3.80% | 0.00 |
| 2025-04-29 | 16.78 | 16.55 | -0.30 | -1.78% | 16.50 | 16.99 | 119566 | 19935.01 | 4.91% | 1.00 |
| 2025-04-28 | 17.57 | 16.85 | -0.32 | -1.86% | 16.56 | 17.57 | 152808 | 25878.63 | 6.27% | 5.00 |
| 2025-04-25 | 16.81 | 17.17 | 0.37 | 2.20% | 16.60 | 17.61 | 183124 | 31518.26 | 7.52% | 0.00 |
| 2025-04-24 | 17.10 | 16.80 | -0.47 | -2.72% | 16.59 | 17.19 | 121277 | 20428.81 | 4.98% | 0.00 |
| 2025-04-23 | 17.23 | 17.27 | 0.09 | 0.52% | 16.80 | 17.39 | 167885 | 28750.64 | 6.89% | 0.00 |
| 2025-04-22 | 16.92 | 17.18 | 0.20 | 1.18% | 16.64 | 17.75 | 216349 | 37168.07 | 8.88% | 0.00 |
| 2025-04-21 | 16.79 | 16.98 | 0.29 | 1.74% | 16.54 | 17.05 | 94787 | 15926.67 | 3.89% | 0.00 |
| 2025-04-18 | 16.46 | 16.69 | 0.21 | 1.27% | 16.32 | 16.86 | 109880 | 18264.58 | 4.51% | 0.00 |
| 2025-04-17 | 16.50 | 16.48 | -0.04 | -0.24% | 16.31 | 16.83 | 92523 | 15394.22 | 3.80% | 0.00 |
| 2025-04-16 | 16.74 | 16.52 | -0.37 | -2.19% | 16.22 | 17.07 | 114851 | 19020.58 | 4.71% | 0.00 |
| 2025-04-15 | 17.10 | 16.89 | 0.14 | 0.84% | 16.61 | 17.80 | 183460 | 31369.92 | 7.53% | 0.00 |
| 2025-04-14 | 16.65 | 16.75 | 0.36 | 2.20% | 16.65 | 17.27 | 151280 | 25650.80 | 6.21% | 0.00 |
| 2025-04-11 | 16.25 | 16.39 | 0.14 | 0.86% | 16.24 | 16.90 | 142602 | 23488.73 | 5.85% | 2.00 |
| 2025-04-10 | 16.26 | 16.25 | 0.14 | 0.87% | 16.23 | 16.83 | 187903 | 31030.01 | 7.71% | 0.00 |
| 2025-04-09 | 15.02 | 16.11 | 0.90 | 5.92% | 14.04 | 16.30 | 217249 | 33496.62 | 8.92% | 0.00 |
| 2025-04-08 | 14.55 | 15.21 | 0.86 | 5.99% | 14.55 | 15.56 | 206952 | 31415.02 | 8.49% | 6.00 |
深证大盘股票行情在线 K线走势图
