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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.54 | 5.62 | 5.41 | 5.55 | -1.25% | 1.62 | 1.93% |
| 2026-04-21 | 5.79 | 5.79 | 5.52 | 5.62 | -3.27% | 2.20 | 2.58% |
| 2026-04-20 | 5.64 | 5.81 | 5.60 | 5.81 | +5.06% | 2.64 | 3.02% |
| 2026-04-17 | 5.57 | 5.57 | 5.37 | 5.53 | -0.36% | 1.24 | 1.49% |
| 2026-04-16 | 5.42 | 5.60 | 5.36 | 5.55 | +3.16% | 1.37 | 1.64% |
| 2026-04-15 | 5.36 | 5.47 | 5.30 | 5.38 | 0.00% | 1.21 | 1.48% |
| 2026-04-14 | 5.32 | 5.40 | 5.17 | 5.38 | +2.48% | 1.89 | 2.36% |
| 2026-04-13 | 5.17 | 5.25 | 5.07 | 5.25 | +5.00% | 2.58 | 3.27% |
| 2026-04-10 | 4.81 | 5.00 | 4.81 | 5.00 | +5.04% | 0.69 | 0.92% |
| 2026-04-09 | 4.61 | 4.76 | 4.51 | 4.76 | +4.39% | 1.39 | 1.97% |
| 2026-04-08 | 4.58 | 4.72 | 4.50 | 4.56 | +0.89% | 1.48 | 2.12% |
| 2026-04-07 | 4.62 | 4.70 | 4.52 | 4.52 | -5.04% | 1.35 | 1.95% |
| 2026-04-03 | 5.00 | 5.00 | 4.72 | 4.76 | -4.23% | 1.04 | 1.42% |
| 2026-04-02 | 4.95 | 5.04 | 4.90 | 4.97 | +0.20% | 0.82 | 1.09% |
| 2026-04-01 | 5.00 | 5.02 | 4.80 | 4.96 | +1.02% | 1.18 | 1.58% |
| 2026-03-31 | 5.39 | 5.40 | 4.88 | 4.91 | -4.47% | 2.18 | 2.82% |
| 2026-03-30 | 5.01 | 5.24 | 4.95 | 5.14 | +1.58% | 1.76 | 2.28% |
| 2026-03-27 | 4.88 | 5.08 | 4.81 | 5.06 | 0.00% | 1.75 | 2.33% |
| 2026-03-26 | 5.36 | 5.39 | 5.06 | 5.06 | -5.07% | 2.25 | 2.89% |
| 2026-03-25 | 5.51 | 5.65 | 5.25 | 5.33 | -2.38% | 1.68 | 2.03% |