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
2025-10-31	18.20	18.21	-0.01	-0.05%	18.17	18.44	23427	4286	0.96%
2025-10-30	18.50	18.22	-0.30	-1.62%	18.17	18.50	32426	5939	1.33%
2025-10-29	18.48	18.52	0.03	0.16%	18.30	18.62	33379	6169	1.37%
2025-10-28	18.45	18.49	0.01	0.05%	18.40	18.63	33926	6286	1.39%
2025-10-27	18.37	18.48	0.21	1.15%	18.28	18.64	44840	8283	1.84%
2025-10-24	18.37	18.27	-0.12	-0.65%	18.20	18.48	30843	5650	1.27%
2025-10-23	18.08	18.39	0.17	0.93%	17.81	18.44	35025	6356	1.44%
2025-10-22	18.03	18.22	0.19	1.05%	17.90	18.34	35491	6457	1.46%
2025-10-21	17.85	18.03	0.23	1.29%	17.77	18.21	25677	4624	1.05%
2025-10-20	17.68	17.80	0.28	1.60%	17.52	17.83	28680	5068	1.18%
2025-10-17	18.23	17.52	-0.72	-3.95%	17.52	18.35	44043	7863	1.81%
2025-10-16	18.51	18.24	-0.31	-1.67%	18.21	18.63	34375	6309	1.41%
2025-10-15	18.58	18.55	-0.11	-0.59%	18.35	18.72	42792	7912	1.76%
2025-10-14	18.68	18.66	0.00	0.00%	18.50	19.08	76877	14471	3.16%
2025-10-13	17.82	18.66	0.12	0.65%	17.70	18.76	59342	10907	2.44%
2025-10-10	18.58	18.54	-0.03	-0.16%	18.40	18.92	57132	10666	2.35%
2025-10-09	18.45	18.57	0.45	2.48%	18.23	18.60	59974	11093	2.46%
2025-09-30	17.90	18.12	0.22	1.23%	17.82	18.25	34762	6301	1.43%
2025-09-29	18.09	17.90	0.07	0.39%	17.50	18.09	28603	5095	1.17%
2025-09-26	18.02	17.83	0.00	0.00%	17.68	18.16	36593	6580	1.50%
2025-09-25	17.71	17.83	0.15	0.85%	17.67	18.27	48350	8702	1.98%
2025-09-24	17.62	17.68	0.07	0.40%	17.48	17.73	36732	6471	1.51%
2025-09-23	17.92	17.61	-0.37	-2.06%	17.22	18.07	42576	7460	1.75%
2025-09-22	18.38	17.98	-0.11	-0.61%	17.88	18.38	21230	3823	0.87%
2025-09-19	18.05	18.09	0.04	0.22%	17.92	18.15	27414	4945	1.13%
2025-09-18	18.45	18.05	-0.48	-2.59%	17.87	18.47	57613	10488	2.36%
2025-09-17	18.62	18.53	-0.17	-0.91%	18.48	18.78	37206	6914	1.53%
2025-09-16	18.50	18.70	-0.06	-0.32%	18.45	18.84	49025	9133	2.01%
2025-09-15	18.69	18.76	0.33	1.79%	18.20	19.06	67754	12594	2.78%
2025-09-12	18.32	18.43	0.09	0.49%	18.20	18.62	41917	7725	1.72%
2025-09-11	18.03	18.34	0.25	1.38%	17.91	18.34	38981	7073	1.60%
2025-09-10	18.11	18.09	-0.05	-0.28%	18.02	18.28	34461	6255	1.41%
2025-09-09	18.49	18.14	-0.24	-1.31%	18.05	18.49	34874	6354	1.43%
2025-09-08	18.44	18.38	0.23	1.27%	18.23	18.50	33944	6228	1.39%
2025-09-05	17.85	18.15	0.33	1.85%	17.80	18.17	39300	7099	1.61%
2025-09-04	17.91	17.82	-0.13	-0.72%	17.55	18.16	44578	7993	1.83%
2025-09-03	18.63	17.95	-0.53	-2.87%	17.91	18.69	55220	10009	2.27%
2025-09-02	19.08	18.48	-0.42	-2.22%	18.25	19.08	62323	11540	2.56%
2025-09-01	18.54	18.90	0.36	1.94%	18.52	18.98	58649	11017	2.41%
2025-08-29	18.76	18.54	-0.25	-1.33%	18.42	18.85	61365	11429	2.52%
2025-08-28	19.11	18.79	-0.49	-2.54%	18.09	19.37	122710	23072	5.04%
2025-08-27	20.24	19.28	-0.98	-4.84%	19.27	20.26	117786	23336	4.83%
2025-08-26	20.09	20.26	0.10	0.50%	19.85	20.33	89250	17990	3.66%
2025-08-25	20.18	20.16	0.20	1.00%	19.88	20.24	92576	18617	3.80%
2025-08-22	19.85	19.96	0.09	0.45%	19.66	20.00	69763	13853	2.86%
2025-08-21	20.14	19.87	-0.33	-1.63%	19.72	20.22	83030	16563	3.41%
2025-08-20	20.10	20.20	0.00	0.00%	19.98	20.47	98723	19910	4.05%
2025-08-19	20.30	20.20	-0.16	-0.79%	20.00	20.49	113325	22879	4.65%
2025-08-18	19.85	20.36	0.76	3.88%	19.84	20.80	182784	37395	7.50%
2025-08-15	19.38	19.60	0.22	1.14%	19.32	19.69	73653	14392	3.02%
2025-08-14	20.24	19.38	-0.67	-3.34%	19.38	20.35	119612	23511	4.91%
2025-08-13	19.95	20.05	0.37	1.88%	19.81	20.79	207021	41986	8.50%
2025-08-12	19.68	19.68	-0.01	-0.05%	19.40	19.80	84863	16627	3.48%
2025-08-11	19.19	19.69	0.43	2.23%	19.13	19.69	75880	14756	3.11%
2025-08-08	19.18	19.26	0.02	0.10%	19.15	19.59	63350	12284	2.60%
2025-08-07	19.63	19.24	-0.39	-1.99%	19.18	19.63	70853	13670	2.91%
2025-08-06	19.21	19.63	0.34	1.76%	19.21	19.68	76128	14883	3.12%
2025-08-05	19.31	19.29	-0.01	-0.05%	19.18	19.38	45160	8698	1.85%
2025-08-04	18.81	19.30	0.30	1.58%	18.79	19.31	50388	9660	2.07%
2025-08-01	18.89	19.00	0.05	0.26%	18.76	19.15	46302	8774	1.90%
2025-07-31	19.16	18.95	-0.45	-2.32%	18.92	19.37	78054	14920	3.20%
2025-07-30	19.54	19.40	0.04	0.21%	19.12	19.99	103655	20303	4.25%
2025-07-29	19.45	19.36	-0.23	-1.17%	19.06	19.59	70106	13488	2.88%
2025-07-28	19.45	19.59	0.08	0.41%	19.41	19.63	49969	9758	2.05%
2025-07-25	19.68	19.51	-0.14	-0.71%	19.34	19.73	68876	13421	2.83%
2025-07-24	19.30	19.65	0.17	0.87%	19.24	19.82	76096	14864	3.12%