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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.00 | 4.05 | 3.89 | 3.89 | -4.89% | 1.08 | 1.82% |
| 2025-11-19 | 4.31 | 4.31 | 4.09 | 4.09 | -5.10% | 3.65 | 5.76% |
| 2025-11-18 | 4.29 | 4.31 | 4.01 | 4.31 | +5.12% | 4.60 | 7.22% |
| 2025-11-17 | 4.36 | 4.36 | 3.97 | 4.10 | -1.20% | 6.50 | 10.16% |
| 2025-11-14 | 4.15 | 4.15 | 4.15 | 4.15 | +5.06% | 0.23 | 0.36% |
| 2025-11-13 | 3.95 | 3.95 | 3.94 | 3.95 | +5.05% | 1.30 | 2.17% |
| 2025-11-12 | 3.51 | 3.76 | 3.50 | 3.76 | +5.03% | 2.91 | 5.27% |
| 2025-11-11 | 3.92 | 3.92 | 3.58 | 3.58 | -4.02% | 4.82 | 8.48% |
| 2025-11-10 | 3.51 | 3.73 | 3.39 | 3.73 | +5.07% | 4.66 | 8.45% |
| 2025-11-07 | 3.80 | 3.80 | 3.55 | 3.55 | -5.08% | 2.52 | 4.55% |
| 2025-11-06 | 3.74 | 3.74 | 3.74 | 3.74 | +5.06% | 0.19 | 0.33% |
| 2025-11-05 | 3.56 | 3.56 | 3.56 | 3.56 | +5.01% | 0.36 | 0.67% |
| 2025-11-04 | 3.39 | 3.39 | 3.39 | 3.39 | +4.95% | 0.21 | 0.40% |
| 2025-11-03 | 3.23 | 3.23 | 3.23 | 3.23 | +4.87% | 0.02 | 0.05% |
| 2025-10-31 | 3.08 | 3.08 | 3.08 | 3.08 | +5.12% | 0.04 | 0.09% |
| 2025-10-30 | 2.93 | 2.93 | 2.93 | 2.93 | +5.02% | 0.05 | 0.12% |
| 2025-10-29 | 2.79 | 2.79 | 2.79 | 2.79 | +4.89% | 0.02 | 0.05% |
| 2025-10-28 | 2.66 | 2.66 | 2.66 | 2.66 | +5.14% | 0.02 | 0.05% |
| 2025-10-27 | 2.53 | 2.53 | 2.53 | 2.53 | +4.98% | 0.05 | 0.13% |
| 2025-10-24 | 2.41 | 2.41 | 2.41 | 2.41 | nan% | nan | nan% |