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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.31 | 4.47 | 4.31 | 4.47 | +4.93% | 0.71 | 1.07% |
| 2026-02-13 | 4.20 | 4.32 | 4.19 | 4.26 | +1.19% | 0.61 | 0.95% |
| 2026-02-12 | 4.23 | 4.30 | 4.19 | 4.21 | +0.24% | 0.71 | 1.11% |
| 2026-02-11 | 4.27 | 4.29 | 4.17 | 4.20 | -1.64% | 0.58 | 0.91% |
| 2026-02-10 | 4.31 | 4.35 | 4.20 | 4.27 | -1.16% | 0.72 | 1.12% |
| 2026-02-09 | 4.27 | 4.35 | 4.22 | 4.32 | +1.17% | 0.73 | 1.12% |
| 2026-02-06 | 4.35 | 4.36 | 4.26 | 4.27 | -1.61% | 0.45 | 0.68% |
| 2026-02-05 | 4.30 | 4.36 | 4.26 | 4.34 | +0.70% | 0.49 | 0.76% |
| 2026-02-04 | 4.30 | 4.42 | 4.29 | 4.31 | -0.46% | 0.65 | 0.98% |
| 2026-02-03 | 4.31 | 4.35 | 4.22 | 4.33 | +0.93% | 0.68 | 1.04% |
| 2026-02-02 | 4.16 | 4.38 | 4.16 | 4.29 | +2.39% | 0.93 | 1.44% |
| 2026-01-30 | 4.05 | 4.40 | 4.05 | 4.19 | -1.41% | 1.49 | 2.31% |
| 2026-01-29 | 4.30 | 4.36 | 4.25 | 4.25 | -4.92% | 0.60 | 0.93% |
| 2026-01-28 | 4.60 | 4.82 | 4.47 | 4.47 | -5.10% | 1.78 | 2.56% |
| 2026-01-27 | 4.61 | 4.80 | 4.57 | 4.71 | +2.84% | 1.75 | 2.45% |
| 2026-01-26 | 4.56 | 4.68 | 4.39 | 4.58 | +2.00% | 1.70 | 2.48% |
| 2026-01-23 | 4.58 | 4.67 | 4.39 | 4.49 | -1.54% | 1.58 | 2.31% |
| 2026-01-22 | 4.55 | 4.68 | 4.51 | 4.56 | +0.89% | 1.08 | 1.56% |
| 2026-01-21 | 4.48 | 4.68 | 4.39 | 4.52 | -0.66% | 1.45 | 2.11% |
| 2026-01-20 | 4.49 | 4.64 | 4.35 | 4.55 | +2.94% | 3.00 | 4.37% |