宝鹰股份 sz.002047
4.94
-5.36%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.15 | 5.15 | 4.85 | 4.94 | -5.36% | 3.00 | 4.00% |
| 2026-05-22 | 5.32 | 5.46 | 5.17 | 5.22 | -3.87% | 2.51 | 3.13% |
| 2026-05-21 | 5.50 | 5.88 | 5.13 | 5.43 | +0.37% | 5.59 | 6.72% |
| 2026-05-20 | 5.41 | 5.41 | 5.41 | 5.41 | nan% | nan | nan% |
| 2026-05-19 | 5.45 | 5.50 | 5.39 | 5.41 | -0.55% | 0.71 | 0.86% |
| 2026-05-18 | 5.41 | 5.50 | 5.36 | 5.44 | -2.51% | 1.04 | 1.26% |
| 2026-05-15 | 5.61 | 5.67 | 5.53 | 5.58 | -1.24% | 0.97 | 1.14% |
| 2026-05-14 | 5.69 | 5.75 | 5.58 | 5.65 | -0.53% | 0.95 | 1.11% |
| 2026-05-13 | 5.58 | 5.71 | 5.50 | 5.68 | +1.61% | 1.16 | 1.35% |
| 2026-05-12 | 5.64 | 5.64 | 5.46 | 5.59 | 0.00% | 1.01 | 1.21% |
| 2026-05-11 | 5.60 | 5.70 | 5.42 | 5.59 | 0.00% | 1.41 | 1.68% |
| 2026-05-08 | 5.53 | 5.65 | 5.41 | 5.59 | +3.71% | 1.65 | 1.96% |
| 2026-05-07 | 5.19 | 5.39 | 5.15 | 5.39 | +5.07% | 1.19 | 1.48% |
| 2026-05-06 | 5.15 | 5.17 | 5.02 | 5.13 | -2.29% | 1.21 | 1.57% |
| 2026-04-30 | 5.31 | 5.35 | 5.15 | 5.25 | -2.05% | 1.61 | 2.04% |
| 2026-04-29 | 5.30 | 5.43 | 5.28 | 5.36 | +1.13% | 1.06 | 1.31% |
| 2026-04-28 | 5.21 | 5.38 | 5.21 | 5.30 | +1.73% | 1.01 | 1.25% |
| 2026-04-27 | 5.10 | 5.30 | 5.09 | 5.21 | +0.97% | 1.20 | 1.53% |
| 2026-04-24 | 5.37 | 5.37 | 5.12 | 5.16 | -3.91% | 1.53 | 1.94% |
| 2026-04-23 | 5.60 | 5.65 | 5.30 | 5.37 | -3.24% | 1.61 | 1.97% |