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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.20 | 2.26 | 2.20 | 2.22 | +0.45% | 0.21 | 0.62% |
| 2025-08-19 | 2.21 | 2.25 | 2.19 | 2.21 | +0.91% | 0.28 | 0.83% |
| 2025-08-18 | 2.24 | 2.25 | 2.17 | 2.19 | -2.23% | 0.46 | 1.36% |
| 2025-08-15 | 2.24 | 2.26 | 2.21 | 2.24 | -0.44% | 0.32 | 0.94% |
| 2025-08-14 | 2.29 | 2.31 | 2.20 | 2.25 | -1.32% | 0.53 | 1.54% |
| 2025-08-13 | 2.25 | 2.29 | 2.20 | 2.28 | +2.70% | 0.71 | 2.08% |
| 2025-08-12 | 2.11 | 2.22 | 2.10 | 2.22 | +5.21% | 0.73 | 2.21% |
| 2025-08-11 | 2.10 | 2.12 | 2.04 | 2.11 | 0.00% | 0.44 | 1.41% |
| 2025-08-08 | 2.15 | 2.23 | 2.09 | 2.11 | -1.40% | 0.73 | 2.22% |
| 2025-08-07 | 2.04 | 2.14 | 2.04 | 2.14 | +4.90% | 0.73 | 2.27% |
| 2025-08-06 | 2.02 | 2.04 | 2.00 | 2.04 | +0.99% | 0.25 | 0.83% |
| 2025-08-05 | 2.01 | 2.03 | 1.99 | 2.02 | +2.54% | 0.24 | 0.80% |
| 2025-08-04 | 1.94 | 1.97 | 1.93 | 1.97 | +1.03% | 0.15 | 0.52% |
| 2025-08-01 | 1.95 | 1.97 | 1.93 | 1.95 | 0.00% | 0.14 | 0.46% |
| 2025-07-31 | 1.98 | 1.98 | 1.94 | 1.95 | -1.52% | 0.15 | 0.50% |
| 2025-07-30 | 1.99 | 2.00 | 1.96 | 1.98 | -0.50% | 0.17 | 0.57% |
| 2025-07-29 | 2.02 | 2.02 | 1.98 | 1.99 | -1.49% | 0.18 | 0.61% |
| 2025-07-28 | 2.01 | 2.03 | 2.00 | 2.02 | +0.50% | 0.13 | 0.43% |
| 2025-07-25 | 2.03 | 2.05 | 2.01 | 2.01 | +1.00% | 0.24 | 0.79% |
| 2025-07-24 | 1.98 | 2.00 | 1.97 | 1.99 | +0.51% | 0.15 | 0.49% |