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 |
|---|
| 2025-12-17 | 7.41 | 7.41 | 0.02 | 0.27% | 7.26 | 7.43 | 50972 | 3742.44 | 0.81% | 0.00 |
| 2025-12-16 | 7.55 | 7.39 | -0.16 | -2.12% | 7.38 | 7.56 | 53440 | 3970.24 | 0.85% | 0.00 |
| 2025-12-15 | 7.53 | 7.55 | 0.00 | 0.00% | 7.46 | 7.66 | 41176 | 3114.14 | 0.66% | 0.00 |
| 2025-12-12 | 7.55 | 7.55 | 0.02 | 0.27% | 7.53 | 7.67 | 59514 | 4523.71 | 0.95% | 0.00 |
| 2025-12-11 | 7.70 | 7.53 | -0.17 | -2.21% | 7.53 | 7.70 | 54650 | 4152.32 | 0.87% | 0.00 |
| 2025-12-10 | 7.75 | 7.70 | -0.02 | -0.26% | 7.61 | 7.75 | 42748 | 3278.91 | 0.68% | 1.00 |
| 2025-12-09 | 7.76 | 7.72 | -0.07 | -0.90% | 7.72 | 7.79 | 30816 | 2389.24 | 0.49% | 0.00 |
| 2025-12-08 | 7.81 | 7.79 | 0.00 | 0.00% | 7.77 | 7.83 | 40021 | 3123.07 | 0.64% | 0.00 |
| 2025-12-05 | 7.66 | 7.79 | 0.11 | 1.43% | 7.63 | 7.80 | 41099 | 3175.80 | 0.66% | 0.00 |
| 2025-12-04 | 7.75 | 7.68 | -0.05 | -0.65% | 7.67 | 7.79 | 43243 | 3340.76 | 0.69% | 0.00 |
| 2025-12-03 | 7.77 | 7.73 | -0.03 | -0.39% | 7.69 | 7.77 | 37483 | 2898.65 | 0.60% | 0.00 |
| 2025-12-02 | 7.77 | 7.76 | -0.01 | -0.13% | 7.68 | 7.79 | 41773 | 3235.64 | 0.67% | 0.00 |
| 2025-12-01 | 7.78 | 7.77 | -0.02 | -0.26% | 7.74 | 7.82 | 44240 | 3442.98 | 0.71% | 0.00 |
| 2025-11-28 | 7.69 | 7.79 | 0.11 | 1.43% | 7.64 | 7.79 | 42213 | 3261.14 | 0.67% | 0.00 |
| 2025-11-27 | 7.60 | 7.68 | 0.06 | 0.79% | 7.60 | 7.74 | 34503 | 2654.14 | 0.55% | 0.00 |
| 2025-11-26 | 7.69 | 7.62 | -0.07 | -0.91% | 7.61 | 7.75 | 37225 | 2858.29 | 0.59% | 0.00 |
| 2025-11-25 | 7.65 | 7.69 | 0.04 | 0.52% | 7.65 | 7.77 | 42112 | 3249.54 | 0.67% | 0.00 |
| 2025-11-24 | 7.66 | 7.65 | 0.06 | 0.79% | 7.57 | 7.70 | 46723 | 3564.16 | 0.75% | 0.00 |
| 2025-11-21 | 7.80 | 7.59 | -0.27 | -3.44% | 7.53 | 7.85 | 85696 | 6563.34 | 1.37% | 1.00 |
| 2025-11-20 | 7.94 | 7.86 | -0.05 | -0.63% | 7.83 | 7.98 | 63200 | 4977.66 | 1.01% | 0.00 |
| 2025-11-19 | 8.05 | 7.91 | -0.15 | -1.86% | 7.89 | 8.10 | 85951 | 6842.66 | 1.37% | 0.00 |
| 2025-11-18 | 8.19 | 8.06 | -0.14 | -1.71% | 8.03 | 8.19 | 89779 | 7273.72 | 1.43% | 0.00 |
| 2025-11-17 | 8.22 | 8.20 | -0.05 | -0.61% | 8.16 | 8.25 | 58317 | 4785.17 | 0.93% | 0.00 |
| 2025-11-14 | 8.25 | 8.25 | -0.05 | -0.60% | 8.23 | 8.33 | 65011 | 5384.45 | 1.04% | 0.00 |
| 2025-11-13 | 8.15 | 8.30 | 0.13 | 1.59% | 8.13 | 8.31 | 82226 | 6777.86 | 1.31% | 0.00 |
| 2025-11-12 | 8.30 | 8.17 | -0.16 | -1.92% | 8.15 | 8.30 | 85714 | 7035.74 | 1.37% | 0.00 |
| 2025-11-11 | 8.22 | 8.33 | 0.11 | 1.34% | 8.21 | 8.42 | 120514 | 10020.12 | 1.92% | 0.00 |
| 2025-11-10 | 8.28 | 8.22 | -0.04 | -0.48% | 8.21 | 8.29 | 97042 | 7993.97 | 1.55% | 0.00 |
| 2025-11-07 | 8.23 | 8.26 | 0.01 | 0.12% | 8.18 | 8.35 | 90769 | 7493.63 | 1.45% | 0.00 |
| 2025-11-06 | 8.10 | 8.25 | 0.12 | 1.48% | 8.10 | 8.27 | 109685 | 8995.84 | 1.75% | 0.00 |
| 2025-11-05 | 8.01 | 8.13 | 0.08 | 0.99% | 8.00 | 8.14 | 72468 | 5860.02 | 1.16% | 0.00 |
| 2025-11-04 | 7.98 | 8.05 | 0.04 | 0.50% | 7.97 | 8.13 | 76665 | 6178.68 | 1.22% | 0.00 |
| 2025-11-03 | 8.03 | 8.01 | 0.00 | 0.00% | 7.94 | 8.03 | 51371 | 4103.43 | 0.82% | 0.00 |
| 2025-10-31 | 7.89 | 8.01 | 0.10 | 1.26% | 7.89 | 8.02 | 52134 | 4161.77 | 0.83% | 0.00 |
| 2025-10-30 | 7.97 | 7.91 | -0.06 | -0.75% | 7.91 | 8.00 | 55148 | 4390.10 | 0.88% | 0.00 |
| 2025-10-29 | 8.02 | 7.97 | -0.06 | -0.75% | 7.90 | 8.03 | 73869 | 5866.83 | 1.18% | 0.00 |
| 2025-10-28 | 8.00 | 8.03 | -0.03 | -0.37% | 7.95 | 8.08 | 70165 | 5635.24 | 1.12% | 0.00 |
| 2025-10-27 | 8.08 | 8.06 | -0.02 | -0.25% | 8.02 | 8.12 | 69953 | 5636.07 | 1.12% | 0.00 |
| 2025-10-24 | 8.13 | 8.08 | -0.06 | -0.74% | 8.04 | 8.17 | 56056 | 4537.75 | 0.89% | 0.00 |
| 2025-10-23 | 8.00 | 8.14 | 0.12 | 1.50% | 7.95 | 8.14 | 62000 | 4992.33 | 0.99% | 0.00 |
| 2025-10-22 | 8.00 | 8.02 | 0.00 | 0.00% | 7.96 | 8.09 | 39796 | 3195.89 | 0.64% | 0.00 |
| 2025-10-21 | 7.91 | 8.02 | 0.11 | 1.39% | 7.88 | 8.03 | 50330 | 4020.80 | 0.80% | 36.00 |
| 2025-10-20 | 7.91 | 7.91 | 0.04 | 0.51% | 7.86 | 7.98 | 43856 | 3473.72 | 0.70% | 0.00 |
| 2025-10-17 | 8.04 | 7.87 | -0.17 | -2.11% | 7.85 | 8.08 | 69684 | 5543.45 | 1.11% | 0.00 |
| 2025-10-16 | 8.15 | 8.04 | -0.11 | -1.35% | 8.02 | 8.16 | 54729 | 4421.76 | 0.87% | 0.00 |
| 2025-10-15 | 8.08 | 8.15 | 0.09 | 1.12% | 8.04 | 8.16 | 53518 | 4341.24 | 0.85% | 0.00 |
| 2025-10-14 | 8.20 | 8.06 | -0.09 | -1.10% | 8.06 | 8.26 | 70623 | 5764.97 | 1.13% | 0.00 |
| 2025-10-13 | 8.00 | 8.15 | -0.14 | -1.69% | 7.94 | 8.17 | 77747 | 6290.17 | 1.24% | 0.00 |
| 2025-10-10 | 8.32 | 8.29 | -0.05 | -0.60% | 8.27 | 8.38 | 63748 | 5297.28 | 1.02% | 0.00 |
| 2025-10-09 | 8.30 | 8.34 | 0.03 | 0.36% | 8.23 | 8.38 | 78694 | 6540.81 | 1.26% | 0.00 |
| 2025-09-30 | 8.15 | 8.31 | 0.17 | 2.09% | 8.10 | 8.39 | 107111 | 8817.46 | 1.71% | 0.00 |
| 2025-09-29 | 8.13 | 8.14 | -0.01 | -0.12% | 8.02 | 8.19 | 69924 | 5675.61 | 1.12% | 0.00 |
| 2025-09-26 | 8.31 | 8.15 | -0.16 | -1.93% | 8.11 | 8.32 | 93621 | 7705.98 | 1.49% | 0.00 |
| 2025-09-25 | 8.27 | 8.31 | 0.03 | 0.36% | 8.23 | 8.41 | 96779 | 8029.02 | 1.54% | 0.00 |
| 2025-09-24 | 8.11 | 8.28 | 0.13 | 1.60% | 8.07 | 8.32 | 94985 | 7776.85 | 1.52% | 0.00 |
| 2025-09-23 | 8.32 | 8.15 | -0.19 | -2.28% | 8.00 | 8.37 | 129810 | 10527.46 | 2.07% | 0.00 |
| 2025-09-22 | 8.40 | 8.34 | -0.06 | -0.71% | 8.26 | 8.42 | 70574 | 5878.37 | 1.13% | 0.00 |
| 2025-09-19 | 8.54 | 8.40 | -0.10 | -1.18% | 8.35 | 8.56 | 90870 | 7659.57 | 1.45% | 0.00 |
| 2025-09-18 | 8.69 | 8.50 | -0.22 | -2.52% | 8.45 | 8.77 | 144370 | 12467.49 | 2.30% | 0.00 |
| 2025-09-17 | 8.78 | 8.72 | -0.08 | -0.91% | 8.70 | 8.81 | 115601 | 10116.44 | 1.85% | 0.00 |
| 2025-09-16 | 8.70 | 8.80 | 0.10 | 1.15% | 8.60 | 8.83 | 118379 | 10338.19 | 1.89% | 0.00 |
| 2025-09-15 | 8.71 | 8.70 | -0.15 | -1.69% | 8.66 | 8.84 | 126148 | 11004.08 | 2.01% | 0.00 |
| 2025-09-12 | 8.80 | 8.85 | 0.17 | 1.96% | 8.76 | 9.10 | 273400 | 24409.39 | 4.36% | 0.00 |
| 2025-09-11 | 8.40 | 8.68 | 0.26 | 3.09% | 8.30 | 8.71 | 160751 | 13734.57 | 2.57% | 18.00 |
| 2025-09-10 | 8.41 | 8.42 | 0.01 | 0.12% | 8.34 | 8.47 | 74331 | 6251.21 | 1.19% | 5.00 |
| 2025-09-09 | 8.52 | 8.41 | -0.15 | -1.75% | 8.38 | 8.56 | 98574 | 8329.37 | 1.57% | 10.00 |
| 2025-09-08 | 8.51 | 8.56 | 0.04 | 0.47% | 8.45 | 8.58 | 97562 | 8309.66 | 1.56% | 0.00 |
| 2025-09-05 | 8.37 | 8.52 | 0.16 | 1.91% | 8.32 | 8.52 | 96554 | 8172.31 | 1.54% | 0.00 |
| 2025-09-04 | 8.45 | 8.36 | -0.12 | -1.42% | 8.30 | 8.54 | 125382 | 10553.75 | 2.00% | 0.00 |
| 2025-09-03 | 8.81 | 8.48 | -0.46 | -5.15% | 8.45 | 8.88 | 175485 | 15166.36 | 2.80% | 1.00 |
| 2025-09-02 | 9.01 | 8.94 | 0.13 | 1.48% | 8.83 | 9.18 | 284491 | 25516.16 | 4.54% | 0.00 |
| 2025-09-01 | 8.64 | 8.81 | 0.19 | 2.20% | 8.55 | 8.87 | 156808 | 13666.04 | 2.50% | 0.00 |
| 2025-08-29 | 8.70 | 8.62 | -0.10 | -1.15% | 8.50 | 8.73 | 148191 | 12740.60 | 2.37% | 0.00 |
| 2025-08-28 | 8.80 | 8.72 | -0.04 | -0.46% | 8.40 | 8.88 | 209834 | 18165.35 | 3.35% | 1.00 |
| 2025-08-27 | 8.92 | 8.76 | -0.19 | -2.12% | 8.74 | 9.18 | 237869 | 21342.97 | 3.80% | 0.00 |
| 2025-08-26 | 8.91 | 8.95 | -0.02 | -0.22% | 8.83 | 9.03 | 160610 | 14352.41 | 2.56% | 0.00 |
| 2025-08-25 | 9.09 | 8.97 | -0.11 | -1.21% | 8.94 | 9.16 | 205958 | 18592.72 | 3.29% | 0.00 |
| 2025-08-22 | 9.07 | 9.08 | -0.04 | -0.44% | 9.05 | 9.19 | 156020 | 14193.11 | 2.49% | 8.00 |
| 2025-08-21 | 9.31 | 9.12 | -0.28 | -2.98% | 9.07 | 9.37 | 210271 | 19367.66 | 3.35% | 7.00 |
| 2025-08-20 | 9.10 | 9.40 | 0.20 | 2.17% | 9.00 | 9.43 | 307302 | 28258.59 | 4.90% | 0.00 |
深证大盘股票行情在线 K线走势图
鲍斯股份(300441)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
