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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.45 | 2.48 | 2.41 | 2.43 | -0.82% | 0.24 | 0.66% |
| 2025-09-16 | 2.45 | 2.46 | 2.41 | 2.45 | -0.41% | 0.29 | 0.80% |
| 2025-09-15 | 2.50 | 2.51 | 2.45 | 2.46 | -0.81% | 0.23 | 0.62% |
| 2025-09-12 | 2.47 | 2.53 | 2.42 | 2.48 | +1.22% | 0.32 | 0.85% |
| 2025-09-11 | 2.45 | 2.51 | 2.42 | 2.45 | -1.21% | 0.44 | 1.18% |
| 2025-09-10 | 2.52 | 2.57 | 2.48 | 2.48 | -1.20% | 0.43 | 1.12% |
| 2025-09-09 | 2.47 | 2.59 | 2.44 | 2.51 | +0.80% | 0.68 | 1.78% |
| 2025-09-08 | 2.40 | 2.50 | 2.37 | 2.49 | +4.62% | 0.64 | 1.71% |
| 2025-09-05 | 2.43 | 2.43 | 2.32 | 2.38 | -2.06% | 0.57 | 1.57% |
| 2025-09-04 | 2.50 | 2.50 | 2.43 | 2.43 | -5.08% | 0.86 | 2.31% |
| 2025-09-03 | 2.46 | 2.58 | 2.45 | 2.56 | +4.07% | 1.17 | 3.01% |
| 2025-09-02 | 2.42 | 2.50 | 2.33 | 2.46 | +2.93% | 0.71 | 1.94% |
| 2025-09-01 | 2.29 | 2.39 | 2.26 | 2.39 | +4.82% | 0.61 | 1.72% |
| 2025-08-29 | 2.31 | 2.33 | 2.26 | 2.28 | -0.87% | 0.28 | 0.81% |
| 2025-08-28 | 2.23 | 2.30 | 2.22 | 2.30 | +1.77% | 0.35 | 1.03% |
| 2025-08-27 | 2.29 | 2.35 | 2.23 | 2.26 | -0.44% | 0.62 | 1.79% |
| 2025-08-26 | 2.15 | 2.27 | 2.14 | 2.27 | +5.09% | 0.51 | 1.50% |
| 2025-08-25 | 2.19 | 2.19 | 2.15 | 2.16 | -1.37% | 0.36 | 1.11% |
| 2025-08-22 | 2.18 | 2.19 | 2.17 | 2.19 | 0.00% | 0.23 | 0.69% |
| 2025-08-21 | 2.22 | 2.24 | 2.18 | 2.19 | -1.35% | 0.26 | 0.78% |