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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.25 | 4.42 | 4.18 | 4.42 | +4.99% | 1.21 | 1.84% |
| 2026-01-16 | 4.02 | 4.21 | 4.02 | 4.21 | +4.99% | 1.97 | 3.12% |
| 2026-01-15 | 3.90 | 4.02 | 3.88 | 4.01 | +2.30% | 0.98 | 1.61% |
| 2026-01-14 | 3.90 | 3.96 | 3.87 | 3.92 | +0.26% | 0.63 | 1.07% |
| 2026-01-13 | 3.89 | 4.00 | 3.84 | 3.91 | 0.00% | 0.83 | 1.39% |
| 2026-01-12 | 4.04 | 4.04 | 3.90 | 3.91 | -2.25% | 1.14 | 1.90% |
| 2026-01-09 | 3.95 | 4.06 | 3.93 | 4.00 | +2.30% | 1.18 | 1.96% |
| 2026-01-08 | 3.87 | 3.96 | 3.83 | 3.91 | +1.30% | 0.91 | 1.54% |
| 2026-01-07 | 3.77 | 3.90 | 3.71 | 3.86 | +3.21% | 0.93 | 1.61% |
| 2026-01-06 | 3.68 | 3.75 | 3.66 | 3.74 | +1.08% | 0.55 | 0.99% |
| 2026-01-05 | 3.70 | 3.81 | 3.69 | 3.70 | +0.54% | 0.62 | 1.09% |
| 2025-12-31 | 3.69 | 3.70 | 3.62 | 3.68 | +0.55% | 0.40 | 0.72% |
| 2025-12-30 | 3.70 | 3.74 | 3.66 | 3.66 | -1.08% | 0.43 | 0.78% |
| 2025-12-29 | 3.72 | 3.77 | 3.69 | 3.70 | -2.37% | 0.41 | 0.73% |
| 2025-12-26 | 3.75 | 3.88 | 3.67 | 3.79 | +2.16% | 0.70 | 1.24% |
| 2025-12-25 | 3.77 | 3.78 | 3.68 | 3.71 | -1.33% | 0.55 | 0.98% |
| 2025-12-24 | 3.78 | 3.82 | 3.76 | 3.76 | -1.05% | 0.43 | 0.75% |
| 2025-12-23 | 3.92 | 3.95 | 3.79 | 3.80 | -2.81% | 0.63 | 1.08% |
| 2025-12-22 | 3.91 | 3.97 | 3.88 | 3.91 | +0.26% | 0.51 | 0.85% |
| 2025-12-19 | 3.92 | 3.96 | 3.88 | 3.90 | -1.52% | 0.64 | 1.08% |