宝色股份 (300402) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-17	14.78	14.86	0.23	1.57%	14.54	14.89	23384	3459	0.96%
2026-08-14	14.59	14.63	0.03	0.21%	14.52	14.79	22374	3271	0.92%
2026-08-13	14.82	14.60	-0.29	-1.95%	14.60	14.90	24539	3628	1.01%
2026-08-12	14.98	14.89	0.02	0.13%	14.81	14.98	17948	2671	0.74%
2026-08-11	15.15	14.87	-0.46	-3.00%	14.86	15.15	29429	4402	1.21%
2026-08-10	14.92	15.33	0.41	2.75%	14.72	15.36	33691	5081	1.38%
2026-08-07	14.81	14.92	0.11	0.74%	14.42	15.08	43782	6457	1.80%
2026-08-06	14.66	14.81	0.16	1.09%	14.43	14.84	36226	5308	1.49%
2026-08-05	14.56	14.65	0.10	0.69%	14.48	14.71	33356	4870	1.37%
2026-08-04	14.66	14.55	-0.12	-0.82%	14.43	14.77	38163	5544	1.57%
2026-08-03	14.28	14.67	0.52	3.67%	14.25	14.69	40622	5902	1.67%
2026-07-31	14.10	14.15	0.06	0.43%	14.05	14.29	27696	3931	1.14%
2026-07-30	14.04	14.09	0.05	0.36%	13.88	14.32	35217	4977	1.45%
2026-07-29	13.80	14.04	0.32	2.33%	13.67	14.06	33155	4623	1.36%
2026-07-28	13.57	13.72	0.03	0.22%	13.49	13.90	24381	3347	1.00%
2026-07-27	13.39	13.69	0.30	2.24%	13.26	13.80	24980	3407	1.03%
2026-07-24	13.38	13.39	-0.22	-1.62%	13.35	13.62	23852	3212	0.98%
2026-07-23	12.91	13.61	0.59	4.53%	12.91	13.61	35013	4671	1.44%
2026-07-22	13.35	13.02	-0.14	-1.06%	12.90	13.36	27459	3601	1.13%
2026-07-21	13.03	13.16	0.19	1.46%	12.48	13.24	45566	5892	1.87%
2026-07-20	13.24	12.97	-0.17	-1.29%	12.75	13.53	36297	4772	1.49%
2026-07-17	13.56	13.14	-0.34	-2.52%	13.05	13.67	31564	4225	1.30%
2026-07-16	13.55	13.48	-0.07	-0.52%	13.30	13.72	24861	3365	1.02%
2026-07-15	13.44	13.55	0.11	0.82%	13.30	13.75	26891	3656	1.10%
2026-07-14	13.42	13.44	0.02	0.15%	12.98	13.48	29259	3871	1.20%
2026-07-13	14.12	13.42	-0.74	-5.23%	13.40	14.13	37221	5081	1.53%
2026-07-10	13.60	14.16	0.59	4.35%	13.50	14.60	52207	7381	2.14%
2026-07-09	13.53	13.57	0.05	0.37%	12.97	13.68	33204	4414	1.36%
2026-07-08	13.90	13.52	-0.41	-2.94%	13.51	14.11	29966	4083	1.23%
2026-07-07	14.29	13.93	-0.43	-2.99%	13.89	14.50	32257	4543	1.32%
2026-07-06	15.06	14.36	-0.70	-4.65%	14.34	15.15	44145	6464	1.81%
2026-07-03	15.05	15.06	0.05	0.33%	15.01	15.37	35860	5436	1.47%
2026-07-02	15.02	15.01	-0.09	-0.60%	14.94	15.70	44560	6810	1.83%
2026-07-01	14.81	15.10	0.29	1.96%	14.62	15.40	50892	7695	2.09%
2026-06-30	14.86	14.81	-0.09	-0.60%	14.46	15.00	43639	6421	1.79%
2026-06-29	14.71	14.90	0.05	0.34%	14.55	15.21	39232	5819	1.61%
2026-06-26	15.71	14.85	-0.91	-5.77%	14.85	15.71	57469	8700	2.36%
2026-06-25	16.24	15.76	-0.56	-3.43%	15.55	16.47	56455	8951	2.32%
2026-06-24	17.00	16.32	-0.90	-5.23%	16.01	17.10	66462	10915	2.73%
2026-06-23	17.30	17.22	-0.37	-2.10%	17.15	17.87	60654	10624	2.49%
2026-06-22	17.36	17.59	0.18	1.03%	16.91	17.85	83366	14415	3.42%
2026-06-18	16.78	17.41	0.63	3.75%	16.65	17.99	103844	18175	4.26%
2026-06-17	16.60	16.78	0.13	0.78%	16.30	17.10	79028	13217	3.24%
2026-06-16	16.61	16.65	-0.05	-0.30%	16.52	16.86	38933	6510	1.60%
2026-06-15	16.41	16.70	0.30	1.83%	16.41	16.95	41344	6922	1.70%
2026-06-12	16.16	16.40	0.34	2.12%	16.14	16.75	61820	10180	2.54%
2026-06-11	15.67	16.06	0.20	1.26%	15.41	16.29	52523	8349	2.16%
2026-06-10	16.28	15.86	-0.54	-3.29%	15.60	16.31	46835	7456	1.92%
2026-06-09	16.23	16.40	0.19	1.17%	16.03	16.53	44334	7247	1.82%
2026-06-08	16.87	16.21	-0.98	-5.70%	15.87	17.07	78417	12900	3.22%
2026-06-05	16.01	17.19	0.99	6.11%	15.91	17.36	89220	15001	3.66%
2026-06-04	16.27	16.20	-0.31	-1.88%	15.88	16.33	64672	10393	2.65%
2026-06-03	15.67	16.51	0.84	5.36%	15.52	16.52	53275	8500	2.19%
2026-06-02	16.02	15.67	-0.35	-2.18%	15.45	16.18	33029	5174	1.36%
2026-06-01	15.60	16.02	0.32	2.04%	15.58	16.27	37915	6082	1.56%
2026-05-29	16.52	15.70	-0.79	-4.79%	15.61	16.76	42296	6756	1.74%
2026-05-28	16.06	16.49	0.43	2.68%	15.99	16.63	41588	6792	1.71%
2026-05-27	16.57	16.06	-0.50	-3.02%	15.95	16.69	43958	7118	1.80%
2026-05-26	16.95	16.56	-0.38	-2.24%	16.24	16.98	39868	6582	1.64%
2026-05-25	17.30	16.94	-0.35	-2.02%	16.77	17.51	38917	6611	1.60%
2026-05-22	17.00	17.29	0.40	2.37%	16.78	17.45	33590	5752	1.38%
2026-05-21	17.59	16.89	-0.68	-3.87%	16.88	17.88	48500	8446	1.99%
2026-05-20	18.21	17.57	-0.69	-3.78%	17.48	18.22	46060	8141	1.89%
2026-05-19	18.21	18.26	0.00	0.00%	17.92	18.36	35239	6397	1.45%
2026-05-18	18.42	18.26	-0.28	-1.51%	18.12	18.80	30404	5563	1.25%
2026-05-15	18.68	18.54	-0.22	-1.17%	18.47	18.90	34294	6402	1.41%
2026-05-14	19.36	18.76	-0.60	-3.10%	18.70	19.41	37450	7101	1.54%
2026-05-13	18.98	19.36	0.43	2.27%	18.89	19.40	41876	8070	1.72%
2026-05-12	19.35	18.93	-0.45	-2.32%	18.82	19.35	36134	6872	1.48%
2026-05-11	19.28	19.38	0.14	0.73%	19.14	19.41	43566	8393	1.79%