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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.50 | 5.55 | 5.22 | 5.46 | -0.55% | 2.05 | 2.54% |
| 2026-03-23 | 5.69 | 5.72 | 5.49 | 5.49 | -5.02% | 1.29 | 1.54% |
| 2026-03-20 | 5.81 | 5.85 | 5.73 | 5.78 | -0.52% | 1.01 | 1.15% |
| 2026-03-19 | 5.73 | 5.90 | 5.73 | 5.81 | +0.52% | 1.41 | 1.59% |
| 2026-03-18 | 5.72 | 5.80 | 5.51 | 5.78 | +2.66% | 1.59 | 1.85% |
| 2026-03-17 | 5.75 | 5.87 | 5.51 | 5.63 | -2.93% | 2.83 | 3.27% |
| 2026-03-16 | 5.91 | 6.11 | 5.80 | 5.80 | -0.51% | 3.11 | 3.45% |
| 2026-03-13 | 5.78 | 5.97 | 5.63 | 5.83 | +1.92% | 3.31 | 3.75% |
| 2026-03-12 | 5.50 | 5.72 | 5.47 | 5.72 | +4.95% | 2.36 | 2.77% |
| 2026-03-11 | 5.55 | 5.66 | 5.38 | 5.45 | -1.98% | 2.59 | 3.10% |
| 2026-03-10 | 5.38 | 5.60 | 5.31 | 5.56 | +4.32% | 2.28 | 2.74% |
| 2026-03-09 | 5.13 | 5.33 | 5.05 | 5.33 | +4.92% | 2.04 | 2.57% |
| 2026-03-06 | 4.93 | 5.15 | 4.90 | 5.08 | +3.46% | 1.46 | 1.90% |
| 2026-03-05 | 4.84 | 4.98 | 4.82 | 4.91 | +1.87% | 0.84 | 1.13% |
| 2026-03-04 | 4.61 | 4.86 | 4.61 | 4.82 | +1.47% | 0.82 | 1.13% |
| 2026-03-03 | 4.95 | 5.07 | 4.74 | 4.75 | -1.66% | 1.76 | 2.38% |
| 2026-03-02 | 4.83 | 4.90 | 4.71 | 4.83 | -2.62% | 2.48 | 3.41% |
| 2026-02-27 | 4.77 | 4.96 | 4.73 | 4.96 | +5.08% | 1.39 | 1.87% |
| 2026-02-26 | 4.90 | 4.90 | 4.57 | 4.72 | +0.64% | 2.39 | 3.32% |
| 2026-02-25 | 4.66 | 4.69 | 4.60 | 4.69 | +4.92% | 0.79 | 1.12% |