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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.81 | 4.00 | 3.79 | 3.96 | +3.66% | 1.00 | 1.68% |
| 2025-12-17 | 3.85 | 3.90 | 3.74 | 3.82 | -0.26% | 0.58 | 1.01% |
| 2025-12-16 | 3.90 | 3.91 | 3.78 | 3.83 | -1.54% | 0.57 | 0.98% |
| 2025-12-15 | 3.95 | 3.97 | 3.86 | 3.89 | -2.02% | 0.70 | 1.19% |
| 2025-12-12 | 4.03 | 4.03 | 3.95 | 3.97 | -0.50% | 0.63 | 1.05% |
| 2025-12-11 | 4.08 | 4.08 | 3.95 | 3.99 | -0.25% | 0.90 | 1.49% |
| 2025-12-10 | 3.85 | 4.02 | 3.80 | 4.00 | +3.90% | 1.07 | 1.78% |
| 2025-12-09 | 3.98 | 4.08 | 3.82 | 3.85 | -1.28% | 1.29 | 2.14% |
| 2025-12-08 | 3.82 | 3.95 | 3.82 | 3.90 | +3.72% | 1.52 | 2.56% |
| 2025-12-05 | 3.69 | 3.78 | 3.51 | 3.76 | +1.90% | 0.85 | 1.51% |
| 2025-12-04 | 3.77 | 3.82 | 3.68 | 3.69 | -3.40% | 0.73 | 1.30% |
| 2025-12-03 | 3.87 | 3.89 | 3.72 | 3.82 | -0.52% | 0.77 | 1.32% |
| 2025-12-02 | 3.86 | 3.97 | 3.84 | 3.84 | -4.95% | 2.16 | 3.68% |
| 2025-12-01 | 3.90 | 4.10 | 3.86 | 4.04 | +3.59% | 2.56 | 4.17% |
| 2025-11-28 | 3.64 | 3.92 | 3.61 | 3.90 | +4.56% | 2.34 | 4.07% |
| 2025-11-27 | 3.70 | 3.80 | 3.57 | 3.73 | +3.04% | 2.61 | 4.61% |
| 2025-11-26 | 3.51 | 3.67 | 3.42 | 3.62 | +0.56% | 1.61 | 3.03% |
| 2025-11-25 | 3.56 | 3.70 | 3.42 | 3.60 | +2.27% | 2.28 | 4.18% |
| 2025-11-24 | 3.66 | 3.79 | 3.52 | 3.52 | -4.86% | 1.97 | 3.63% |
| 2025-11-21 | 3.70 | 3.70 | 3.70 | 3.70 | -4.88% | 0.24 | 0.43% |