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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 1.96 | 1.99 | 1.93 | 1.98 | +1.02% | 0.29 | 0.98% |
| 2025-05-26 | 1.95 | 1.97 | 1.93 | 1.96 | 0.00% | 0.23 | 0.77% |
| 2025-05-23 | 1.99 | 2.02 | 1.93 | 1.96 | -1.01% | 0.28 | 0.93% |
| 2025-05-22 | 2.03 | 2.08 | 1.96 | 1.98 | -2.94% | 0.46 | 1.52% |
| 2025-05-21 | 1.95 | 2.06 | 1.95 | 2.04 | +3.03% | 0.62 | 2.03% |
| 2025-05-20 | 1.93 | 2.01 | 1.91 | 1.98 | +3.66% | 0.56 | 1.86% |
| 2025-05-19 | 1.87 | 1.93 | 1.85 | 1.91 | +3.24% | 0.33 | 1.15% |
| 2025-05-16 | 1.90 | 1.91 | 1.83 | 1.85 | -3.14% | 0.33 | 1.16% |
| 2025-05-15 | 1.90 | 1.96 | 1.89 | 1.91 | +1.06% | 0.49 | 1.66% |
| 2025-05-14 | 1.86 | 1.94 | 1.85 | 1.89 | 0.00% | 0.48 | 1.67% |
| 2025-05-13 | 1.95 | 2.00 | 1.86 | 1.89 | -0.53% | 0.91 | 3.08% |
| 2025-05-12 | 1.81 | 1.90 | 1.81 | 1.90 | +4.97% | 0.35 | 1.24% |
| 2025-05-09 | 1.79 | 1.85 | 1.77 | 1.81 | +2.84% | 0.85 | 3.08% |
| 2025-05-08 | 1.68 | 1.76 | 1.68 | 1.76 | +4.76% | 0.36 | 1.36% |
| 2025-05-07 | 1.70 | 1.71 | 1.65 | 1.68 | -2.89% | 0.89 | 3.48% |
| 2025-05-06 | 1.58 | 1.74 | 1.58 | 1.73 | +4.22% | 1.60 | 6.52% |