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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 1.90 | 1.92 | 1.86 | 1.90 | +1.06% | 0.14 | 0.50% |
| 2025-06-24 | 1.87 | 1.92 | 1.85 | 1.88 | +1.62% | 0.19 | 0.66% |
| 2025-06-23 | 1.81 | 1.86 | 1.74 | 1.85 | +1.65% | 0.21 | 0.75% |
| 2025-06-20 | 1.92 | 1.92 | 1.82 | 1.82 | -5.21% | 0.40 | 1.43% |
| 2025-06-19 | 1.94 | 1.96 | 1.91 | 1.92 | -0.52% | 0.18 | 0.60% |
| 2025-06-18 | 1.96 | 1.97 | 1.93 | 1.93 | -2.03% | 0.20 | 0.68% |
| 2025-06-17 | 1.98 | 1.99 | 1.96 | 1.97 | 0.00% | 0.13 | 0.42% |
| 2025-06-16 | 1.95 | 2.00 | 1.94 | 1.97 | +0.51% | 0.18 | 0.60% |
| 2025-06-13 | 2.03 | 2.04 | 1.96 | 1.96 | -3.45% | 0.36 | 1.18% |
| 2025-06-12 | 2.04 | 2.12 | 2.02 | 2.03 | -0.98% | 0.50 | 1.61% |
| 2025-06-11 | 2.03 | 2.06 | 2.00 | 2.05 | -0.49% | 0.55 | 1.78% |
| 2025-06-10 | 1.95 | 2.06 | 1.94 | 2.06 | +5.10% | 0.92 | 2.97% |
| 2025-06-09 | 1.94 | 1.98 | 1.94 | 1.96 | +0.51% | 0.20 | 0.68% |
| 2025-06-06 | 1.94 | 1.95 | 1.93 | 1.95 | +0.52% | 0.11 | 0.39% |
| 2025-06-05 | 1.97 | 1.97 | 1.93 | 1.94 | -0.51% | 0.19 | 0.63% |
| 2025-06-04 | 1.93 | 1.97 | 1.92 | 1.95 | +1.56% | 0.19 | 0.64% |
| 2025-06-03 | 1.94 | 1.95 | 1.91 | 1.92 | -1.54% | 0.19 | 0.64% |
| 2025-05-30 | 1.97 | 1.99 | 1.94 | 1.95 | -1.52% | 0.27 | 0.91% |
| 2025-05-29 | 1.97 | 2.05 | 1.94 | 1.98 | +1.02% | 0.33 | 1.09% |
| 2025-05-28 | 1.98 | 1.99 | 1.94 | 1.96 | -1.01% | 0.24 | 0.82% |