鲍斯股份(300441)股票信息
| 股票代码 | 300441 |
| 股票名称 | 鲍斯股份 |
| 最新价/元 | 8.92 |
| 涨跌额/元 | 1.10 |
| 涨跌幅/% | 14.07 |
| 买入/元 | 8.91 |
| 卖出/元 | 8.92 |
| 昨收/元 | 7.82 |
| 今开/元 | 9.30 |
| 最高/元 | 9.30 |
| 最低/元 | 8.21 |
| 成交量/手 | 493706.76 |
| 成交额/万 | 43088.29 |
| 股净值/元 | 20.74 |
| 市净率 | 2.94 |
| 总市值/万 | 574818.95 |
| 流通值/万 | 559247.64 |
| 换手率/% | 7.87 |
| 入市日期 | 2015-04-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
鲍斯股份(300441)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 9.30 | 8.92 | 1.10 | 14.07 | 493706.76 | 43088.29 | 7.87 |
| 2024-09-30 | 7.11 | 7.82 | 1.00 | 14.66 | 398862.07 | 29616.04 | 6.36 |
| 2024-09-27 | 6.74 | 6.97 | 0.33 | 4.97 | 190099.50 | 12989.96 | 3.03 |
| 2024-09-26 | 6.41 | 6.64 | 0.19 | 2.95 | 111008.82 | 7233.37 | 1.77 |
| 2024-09-25 | 6.45 | 6.45 | 0.02 | 0.31 | 120767.02 | 7869.08 | 1.93 |
| 2024-09-24 | 6.20 | 6.43 | 0.25 | 4.05 | 94272.80 | 5963.33 | 1.50 |
| 2024-09-23 | 6.18 | 6.18 | 0.01 | 0.16 | 53541.00 | 3304.55 | 0.85 |
| 2024-09-20 | 6.24 | 6.17 | -0.07 | -1.12 | 52045.00 | 3223.40 | 0.83 |
| 2024-09-19 | 6.11 | 6.24 | 0.15 | 2.46 | 67622.28 | 4190.22 | 1.08 |
| 2024-09-18 | 6.12 | 6.09 | 0.02 | 0.33 | 61098.00 | 3695.46 | 0.97 |
| 2024-09-13 | 6.20 | 6.07 | -0.11 | -1.78 | 55863.60 | 3415.60 | 0.89 |
| 2024-09-12 | 6.13 | 6.18 | 0.04 | 0.65 | 54950.00 | 3420.02 | 0.88 |
| 2024-09-11 | 6.12 | 6.14 | -0.01 | -0.16 | 43015.21 | 2639.09 | 0.69 |
| 2024-09-10 | 6.14 | 6.15 | 0.03 | 0.49 | 52599.80 | 3209.98 | 0.84 |
| 2024-09-09 | 6.10 | 6.12 | -0.01 | -0.16 | 70416.00 | 4305.53 | 1.12 |
| 2024-09-06 | 6.29 | 6.13 | -0.17 | -2.70 | 67473.00 | 4185.03 | 1.08 |
| 2024-09-05 | 6.32 | 6.30 | 0.00 | 0.00 | 62847.90 | 3961.44 | 1.00 |
| 2024-09-04 | 6.35 | 6.30 | -0.07 | -1.10 | 65619.00 | 4153.54 | 1.05 |
| 2024-09-03 | 6.25 | 6.37 | 0.11 | 1.76 | 76422.60 | 4843.99 | 1.22 |
| 2024-09-02 | 6.35 | 6.26 | -0.08 | -1.26 | 104575.90 | 6597.06 | 1.67 |
| 2024-08-30 | 6.26 | 6.34 | 0.02 | 0.32 | 163590.80 | 10407.96 | 2.61 |
| 2024-08-29 | 6.12 | 6.32 | 0.19 | 3.10 | 198285.01 | 12401.94 | 3.16 |
| 2024-08-28 | 5.97 | 6.13 | 0.12 | 2.00 | 85245.31 | 5202.64 | 1.36 |
| 2024-08-27 | 5.98 | 6.01 | 0.02 | 0.33 | 64340.01 | 3866.94 | 1.03 |
| 2024-08-26 | 5.90 | 5.99 | 0.09 | 1.53 | 71010.53 | 4253.47 | 1.13 |
| 2024-08-23 | 6.02 | 5.90 | -0.15 | -2.48 | 86419.52 | 5100.58 | 1.38 |
| 2024-08-22 | 6.08 | 6.05 | -0.02 | -0.33 | 58091.28 | 3511.90 | 0.93 |
| 2024-08-21 | 5.98 | 6.07 | 0.08 | 1.34 | 69302.00 | 4187.75 | 1.11 |
| 2024-08-20 | 6.17 | 5.99 | -0.17 | -2.76 | 89457.40 | 5423.32 | 1.43 |
| 2024-08-19 | 6.17 | 6.16 | -0.05 | -0.81 | 72666.00 | 4506.83 | 1.16 |
| 2024-08-16 | 6.19 | 6.21 | 0.03 | 0.49 | 70742.48 | 4380.78 | 1.13 |
| 2024-08-15 | 6.08 | 6.18 | 0.10 | 1.65 | 90163.00 | 5534.84 | 1.44 |
| 2024-08-14 | 6.12 | 6.08 | -0.04 | -0.65 | 47292.00 | 2884.55 | 0.75 |
| 2024-08-13 | 6.05 | 6.12 | 0.07 | 1.16 | 53346.76 | 3244.98 | 0.85 |
| 2024-08-12 | 6.07 | 6.05 | -0.05 | -0.82 | 62293.00 | 3778.78 | 0.99 |
| 2024-08-09 | 6.21 | 6.10 | -0.06 | -0.97 | 79314.00 | 4890.63 | 1.27 |
| 2024-08-08 | 6.11 | 6.16 | 0.02 | 0.33 | 93793.13 | 5722.82 | 1.50 |
| 2024-08-07 | 6.12 | 6.14 | 0.02 | 0.33 | 85067.12 | 5250.34 | 1.36 |
| 2024-08-06 | 6.10 | 6.12 | 0.11 | 1.83 | 82683.00 | 5046.00 | 1.32 |
| 2024-08-05 | 6.17 | 6.01 | -0.17 | -2.75 | 150064.00 | 9173.61 | 2.39 |
| 2024-08-02 | 6.25 | 6.18 | -0.13 | -2.06 | 121188.84 | 7563.20 | 1.93 |
| 2024-08-01 | 6.35 | 6.31 | -0.06 | -0.94 | 149437.04 | 9494.19 | 2.38 |
| 2024-07-31 | 6.12 | 6.37 | 0.25 | 4.09 | 203193.21 | 12771.98 | 3.24 |
| 2024-07-30 | 6.10 | 6.12 | -0.01 | -0.16 | 116588.00 | 7138.44 | 1.86 |
| 2024-07-29 | 6.20 | 6.13 | -0.06 | -0.97 | 163259.74 | 10002.20 | 2.60 |
| 2024-07-26 | 6.03 | 6.19 | 0.15 | 2.48 | 216264.48 | 13256.98 | 3.45 |
| 2024-07-25 | 6.00 | 6.04 | 0.00 | 0.00 | 172994.95 | 10482.48 | 2.76 |
| 2024-07-24 | 6.00 | 6.04 | 0.03 | 0.50 | 200057.94 | 11975.34 | 3.19 |
| 2024-07-23 | 6.18 | 6.01 | -0.23 | -3.69 | 265828.75 | 16239.50 | 4.24 |
| 2024-07-22 | 6.24 | 6.24 | -0.10 | -1.58 | 282058.11 | 17491.87 | 4.50 |
| 2024-07-19 | 6.44 | 6.34 | -0.19 | -2.91 | 382804.45 | 24141.27 | 6.11 |
| 2024-07-18 | 6.70 | 6.53 | -0.11 | -1.66 | 578287.28 | 37475.16 | 9.22 |
| 2024-07-17 | 6.28 | 6.64 | 1.11 | 20.07 | 238983.30 | 15506.77 | 3.81 |
| 2024-07-16 | 5.54 | 5.53 | -0.04 | -0.72 | 42198.48 | 2328.10 | 0.67 |
| 2024-07-15 | 5.70 | 5.57 | -0.21 | -3.63 | 50557.40 | 2841.35 | 0.81 |
| 2024-07-12 | 5.76 | 5.78 | 0.02 | 0.35 | 49810.88 | 2878.50 | 0.79 |
| 2024-07-11 | 5.62 | 5.76 | 0.24 | 4.35 | 56468.48 | 3214.13 | 0.90 |
| 2024-07-10 | 5.53 | 5.52 | -0.03 | -0.54 | 36450.60 | 2024.13 | 0.58 |
| 2024-07-09 | 5.39 | 5.55 | 0.12 | 2.21 | 53918.00 | 2936.62 | 0.86 |
| 2024-07-08 | 5.60 | 5.43 | -0.17 | -3.04 | 65315.60 | 3575.19 | 1.04 |
| 2024-07-05 | 5.50 | 5.60 | 0.10 | 1.82 | 57053.80 | 3164.05 | 0.91 |
| 2024-07-04 | 5.63 | 5.50 | -0.12 | -2.14 | 69232.00 | 3884.50 | 1.10 |
| 2024-07-03 | 5.78 | 5.62 | -0.18 | -3.10 | 68749.68 | 3910.52 | 1.10 |
| 2024-07-02 | 5.93 | 5.80 | -0.11 | -1.86 | 67262.00 | 3921.61 | 1.07 |
| 2024-07-01 | 5.88 | 5.91 | -0.02 | -0.34 | 102588.32 | 5979.15 | 1.64 |
| 2024-06-28 | 5.85 | 5.93 | 0.05 | 0.85 | 80876.92 | 4811.40 | 1.29 |
| 2024-06-27 | 5.99 | 5.88 | -0.15 | -2.49 | 86765.24 | 5159.30 | 1.38 |
| 2024-06-26 | 5.90 | 6.03 | 0.07 | 1.17 | 106643.35 | 6369.94 | 1.70 |
| 2024-06-25 | 5.86 | 5.96 | 0.08 | 1.36 | 121876.31 | 7269.79 | 1.94 |
| 2024-06-24 | 5.89 | 5.88 | 0.01 | 0.17 | 114250.80 | 6769.77 | 1.82 |
| 2024-06-21 | 5.84 | 5.87 | 0.01 | 0.17 | 45093.24 | 2648.14 | 0.72 |
| 2024-06-20 | 5.96 | 5.86 | -0.12 | -2.01 | 47555.04 | 2809.37 | 0.76 |
| 2024-06-19 | 6.06 | 5.98 | -0.07 | -1.16 | 37095.28 | 2229.20 | 0.59 |
| 2024-06-18 | 5.93 | 6.05 | 0.12 | 2.02 | 44306.37 | 2669.32 | 0.71 |
| 2024-06-17 | 5.95 | 5.93 | -0.08 | -1.33 | 56857.40 | 3378.66 | 0.91 |
| 2024-06-14 | 6.00 | 6.01 | -0.03 | -0.50 | 49755.20 | 2987.26 | 0.79 |
| 2024-06-13 | 6.08 | 6.04 | 0.01 | 0.17 | 53517.00 | 3242.44 | 0.85 |
| 2024-06-12 | 5.88 | 6.03 | 0.13 | 2.20 | 63541.96 | 3811.61 | 1.01 |
| 2024-06-11 | 5.93 | 5.90 | -0.03 | -0.51 | 62114.70 | 3626.21 | 0.99 |
| 2024-06-07 | 5.87 | 5.93 | 0.15 | 2.60 | 56507.00 | 3330.28 | 0.90 |
| 2024-06-06 | 6.04 | 5.78 | -0.27 | -4.46 | 101004.40 | 5911.49 | 1.61 |
| 2024-06-05 | 6.20 | 6.05 | -0.16 | -2.58 | 63907.04 | 3907.57 | 1.02 |
| 2024-06-04 | 6.35 | 6.21 | -0.11 | -1.74 | 77677.32 | 4810.20 | 1.24 |
| 2024-06-03 | 6.42 | 6.32 | -0.14 | -2.17 | 73743.78 | 4685.91 | 1.16 |
| 2024-05-31 | 6.38 | 6.46 | 0.09 | 1.41 | 45843.32 | 2954.18 | 0.72 |
| 2024-05-30 | 6.37 | 6.37 | -0.04 | -0.62 | 52377.00 | 3346.42 | 0.83 |
| 2024-05-29 | 6.41 | 6.41 | -0.04 | -0.62 | 46074.00 | 2962.20 | 0.73 |
| 2024-05-28 | 6.53 | 6.45 | -0.08 | -1.23 | 45220.48 | 2927.02 | 0.71 |
| 2024-05-27 | 6.62 | 6.53 | 0.01 | 0.15 | 62943.68 | 4079.65 | 0.99 |
| 2024-05-24 | 6.53 | 6.52 | -0.03 | -0.46 | 51347.50 | 3367.46 | 0.81 |
| 2024-05-23 | 6.70 | 6.55 | -0.12 | -1.80 | 61360.20 | 4056.69 | 0.97 |
| 2024-05-22 | 6.70 | 6.67 | -0.03 | -0.45 | 42315.00 | 2828.53 | 0.67 |
| 2024-05-21 | 6.86 | 6.70 | -0.16 | -2.33 | 58982.76 | 3981.44 | 0.93 |
| 2024-05-20 | 6.86 | 6.86 | -0.03 | -0.44 | 61550.76 | 4224.15 | 0.97 |
| 2024-05-17 | 6.77 | 6.89 | 0.15 | 2.23 | 59137.50 | 4041.78 | 0.93 |
| 2024-05-16 | 6.75 | 6.74 | 0.01 | 0.15 | 59629.00 | 4039.88 | 0.94 |
| 2024-05-15 | 6.78 | 6.73 | -0.05 | -0.74 | 68353.00 | 4650.16 | 1.08 |
| 2024-05-14 | 6.85 | 6.78 | 0.01 | 0.15 | 57980.00 | 3952.69 | 0.91 |
| 2024-05-13 | 6.98 | 6.77 | -0.21 | -3.01 | 81633.80 | 5583.66 | 1.29 |
| 2024-05-10 | 7.05 | 6.98 | -0.07 | -0.99 | 70930.00 | 4958.09 | 1.12 |
日K线
周K线
月K线
