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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.41 | 2.41 | 2.41 | 2.41 | nan% | nan | nan% |
| 2025-10-22 | 2.41 | 2.41 | 2.41 | 2.41 | nan% | nan | nan% |
| 2025-10-21 | 2.41 | 2.41 | 2.41 | 2.41 | nan% | nan | nan% |
| 2025-10-20 | 2.41 | 2.41 | 2.41 | 2.41 | nan% | nan | nan% |
| 2025-10-17 | 2.31 | 2.43 | 2.28 | 2.41 | +4.33% | 0.67 | 1.86% |
| 2025-10-16 | 2.20 | 2.31 | 2.19 | 2.31 | +5.00% | 0.51 | 1.47% |
| 2025-10-15 | 2.21 | 2.23 | 2.18 | 2.20 | +0.46% | 0.16 | 0.47% |
| 2025-10-14 | 2.25 | 2.26 | 2.18 | 2.19 | -2.23% | 0.19 | 0.55% |
| 2025-10-13 | 2.19 | 2.25 | 2.15 | 2.24 | -0.89% | 0.24 | 0.72% |
| 2025-10-10 | 2.28 | 2.31 | 2.26 | 2.26 | -1.31% | 0.19 | 0.54% |
| 2025-10-09 | 2.32 | 2.35 | 2.27 | 2.29 | -2.14% | 0.23 | 0.67% |
| 2025-09-30 | 2.35 | 2.37 | 2.32 | 2.34 | -0.43% | 0.13 | 0.37% |
| 2025-09-29 | 2.31 | 2.37 | 2.31 | 2.35 | +0.43% | 0.20 | 0.56% |
| 2025-09-26 | 2.35 | 2.40 | 2.31 | 2.34 | -0.43% | 0.23 | 0.63% |
| 2025-09-25 | 2.36 | 2.40 | 2.35 | 2.35 | -1.67% | 0.19 | 0.52% |
| 2025-09-24 | 2.30 | 2.42 | 2.28 | 2.39 | +3.91% | 0.28 | 0.77% |
| 2025-09-23 | 2.36 | 2.39 | 2.26 | 2.30 | -2.95% | 0.34 | 0.96% |
| 2025-09-22 | 2.39 | 2.41 | 2.35 | 2.37 | -2.07% | 0.25 | 0.70% |
| 2025-09-19 | 2.42 | 2.52 | 2.41 | 2.42 | 0.00% | 0.41 | 1.10% |
| 2025-09-18 | 2.44 | 2.45 | 2.38 | 2.42 | -0.41% | 0.30 | 0.82% |