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
2026-05-29	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%
2026-05-08	18.70	19.24	0.35	1.85%	18.65	19.26	45589	8683	1.87%
2026-05-07	18.70	18.89	0.19	1.02%	18.70	18.98	38004	7164	1.56%
2026-05-06	18.48	18.70	0.31	1.69%	18.40	18.71	32553	6064	1.34%
2026-04-30	18.35	18.39	0.05	0.27%	18.30	18.49	22016	4047	0.90%
2026-04-29	18.09	18.34	0.25	1.38%	18.03	18.47	29164	5344	1.20%
2026-04-28	18.32	18.09	-0.47	-2.53%	17.97	18.51	29352	5333	1.20%
2026-04-27	18.35	18.56	0.01	0.05%	17.84	18.60	42057	7670	1.73%
2026-04-24	18.51	18.55	-0.09	-0.48%	18.27	18.80	30066	5545	1.23%
2026-04-23	19.01	18.64	-0.39	-2.05%	18.58	19.22	41601	7823	1.71%
2026-04-22	19.05	19.03	0.01	0.05%	18.76	19.08	30886	5842	1.27%
2026-04-21	19.42	19.02	-0.37	-1.91%	18.82	19.44	43445	8258	1.78%
2026-04-20	19.18	19.39	0.21	1.09%	19.07	19.47	40055	7750	1.64%
2026-04-17	19.25	19.18	-0.13	-0.67%	19.04	19.30	24798	4751	1.02%
2026-04-16	19.18	19.31	0.24	1.26%	18.96	19.35	28625	5490	1.17%
2026-04-15	19.53	19.07	-0.32	-1.65%	19.05	19.57	32228	6220	1.32%
2026-04-14	19.15	19.39	0.31	1.62%	19.11	19.40	36428	7018	1.50%
2026-04-13	18.96	19.08	0.05	0.26%	18.82	19.14	22753	4323	0.93%
2026-04-10	18.94	19.03	0.24	1.28%	18.94	19.21	30871	5896	1.27%
2026-04-09	19.00	18.79	-0.49	-2.54%	18.67	19.14	35418	6678	1.45%
2026-04-08	18.73	19.28	0.92	5.01%	18.70	19.28	42771	8139	1.76%
2026-04-07	18.21	18.36	0.21	1.16%	18.12	18.50	22315	4080	0.92%
2026-04-03	19.01	18.15	-0.92	-4.82%	18.10	19.02	47780	8770	1.96%
2026-04-02	19.10	19.07	-0.15	-0.78%	18.90	19.60	40370	7759	1.66%
2026-04-01	19.19	19.22	0.41	2.18%	19.01	19.55	31718	6085	1.30%
2026-03-31	19.12	18.81	-0.31	-1.62%	18.78	19.40	28621	5463	1.17%
2026-03-30	18.84	19.12	0.05	0.26%	18.71	19.15	28757	5459	1.18%
2026-03-27	18.60	19.07	0.33	1.76%	18.36	19.14	29981	5674	1.23%
2026-03-26	19.13	18.74	-0.40	-2.09%	18.58	19.25	31907	6014	1.31%
2026-03-25	18.85	19.14	0.35	1.86%	18.85	19.28	37871	7239	1.55%
2026-03-24	18.60	18.79	0.59	3.24%	18.21	18.83	40440	7492	1.66%
2026-03-23	19.10	18.20	-1.24	-6.38%	18.00	19.14	65370	12178	2.68%
2026-03-20	20.17	19.44	-0.71	-3.52%	19.44	20.34	43267	8576	1.78%
2026-03-19	20.58	20.15	-0.73	-3.50%	20.05	20.63	38502	7822	1.58%
2026-03-18	20.66	20.88	0.40	1.95%	20.28	20.91	33882	6981	1.39%
2026-03-17	21.44	20.48	-0.91	-4.25%	20.45	21.54	61366	12886	2.52%
2026-03-16	21.68	21.39	0.10	0.47%	21.11	21.78	55884	11960	2.29%
2026-03-13	21.29	21.29	-0.09	-0.42%	21.07	21.76	62027	13272	2.55%
2026-03-12	22.23	21.38	-0.93	-4.17%	21.14	22.31	91628	19751	3.76%
2026-03-11	23.04	22.31	-0.60	-2.62%	22.28	23.04	65023	14644	2.67%
2026-03-10	22.78	22.91	0.41	1.82%	22.67	23.09	47758	10934	1.96%
2026-03-09	22.20	22.50	-0.23	-1.01%	22.02	22.73	60713	13559	2.49%
2026-03-06	22.69	22.73	-0.17	-0.74%	22.57	23.11	58364	13310	2.40%
2026-03-05	22.79	22.90	0.63	2.83%	22.66	23.28	72617	16650	2.98%
2026-03-04	21.70	22.27	0.01	0.04%	21.63	22.80	71433	15965	2.93%
2026-03-03	24.02	22.26	-1.71	-7.13%	22.20	24.13	126757	29005	5.20%
2026-03-02	24.41	23.97	-0.79	-3.19%	23.68	24.63	147751	35491	6.06%
2026-02-27	23.38	24.76	1.23	5.23%	23.31	26.40	244745	61233	10.05%
2026-02-26	22.80	23.53	0.70	3.07%	22.68	23.90	121812	28517	5.00%
2026-02-25	22.45	22.83	0.33	1.47%	22.41	23.02	66959	15258	2.75%
2026-02-24	22.02	22.50	0.70	3.21%	22.02	22.63	62035	13915	2.55%