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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.00 | 2.01 | 1.97 | 1.98 | -1.00% | 0.23 | 0.75% |
| 2025-07-22 | 2.00 | 2.02 | 1.99 | 2.00 | -0.99% | 0.25 | 0.81% |
| 2025-07-21 | 2.02 | 2.05 | 2.00 | 2.02 | +1.00% | 0.18 | 0.60% |
| 2025-07-18 | 2.06 | 2.06 | 1.99 | 2.00 | -2.91% | 0.32 | 1.04% |
| 2025-07-17 | 2.06 | 2.07 | 2.03 | 2.06 | +0.49% | 0.23 | 0.74% |
| 2025-07-16 | 2.08 | 2.10 | 2.04 | 2.05 | -2.38% | 0.32 | 1.03% |
| 2025-07-15 | 2.06 | 2.12 | 2.03 | 2.10 | +1.94% | 0.45 | 1.44% |
| 2025-07-14 | 2.02 | 2.10 | 2.00 | 2.06 | +1.98% | 0.57 | 1.83% |
| 2025-07-11 | 1.98 | 2.04 | 1.97 | 2.02 | +2.02% | 0.36 | 1.19% |
| 2025-07-10 | 1.97 | 1.99 | 1.96 | 1.98 | +1.02% | 0.17 | 0.58% |
| 2025-07-09 | 1.99 | 1.99 | 1.95 | 1.96 | -1.01% | 0.20 | 0.67% |
| 2025-07-08 | 2.01 | 2.01 | 1.97 | 1.98 | -1.00% | 0.19 | 0.62% |
| 2025-07-07 | 1.99 | 2.02 | 1.95 | 2.00 | +0.50% | 0.20 | 0.65% |
| 2025-07-04 | 2.02 | 2.03 | 1.97 | 1.99 | -1.97% | 0.30 | 1.00% |
| 2025-07-03 | 1.96 | 2.04 | 1.95 | 2.03 | +4.10% | 0.49 | 1.63% |
| 2025-07-02 | 1.92 | 1.98 | 1.90 | 1.95 | +1.56% | 0.25 | 0.86% |
| 2025-07-01 | 1.93 | 1.94 | 1.91 | 1.92 | -0.52% | 0.13 | 0.44% |
| 2025-06-30 | 1.90 | 1.94 | 1.90 | 1.93 | +2.12% | 0.23 | 0.81% |
| 2025-06-27 | 1.89 | 1.90 | 1.86 | 1.89 | 0.00% | 0.14 | 0.50% |
| 2025-06-26 | 1.89 | 1.92 | 1.88 | 1.89 | -0.53% | 0.15 | 0.53% |