宝鼎科技 sz.002552
43.80
+9.99%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 43.50 | 43.80 | 41.02 | 43.80 | +9.99% | 15.70 | 10.01% |
| 2026-05-22 | 36.92 | 39.82 | 36.45 | 39.82 | +10.00% | 7.90 | 5.45% |
| 2026-05-21 | 36.72 | 39.31 | 35.68 | 36.20 | -3.21% | 13.19 | 9.50% |
| 2026-05-20 | 38.53 | 40.09 | 36.03 | 37.40 | -3.78% | 18.37 | 13.39% |
| 2026-05-19 | 38.39 | 38.87 | 37.89 | 38.87 | +9.99% | 6.56 | 4.62% |
| 2026-05-18 | 32.45 | 35.34 | 32.45 | 35.34 | +9.99% | 6.57 | 5.18% |
| 2026-05-15 | 33.68 | 34.00 | 31.84 | 32.13 | -5.08% | 12.76 | 10.64% |
| 2026-05-14 | 34.16 | 35.44 | 33.50 | 33.85 | -2.76% | 14.67 | 11.56% |
| 2026-05-13 | 33.30 | 36.69 | 33.28 | 34.81 | +4.03% | 19.25 | 14.85% |
| 2026-05-12 | 31.62 | 33.46 | 30.30 | 33.46 | +9.99% | 17.03 | 14.68% |
| 2026-05-11 | 30.33 | 30.42 | 27.81 | 30.42 | +10.02% | 12.21 | 11.27% |
| 2026-05-08 | 26.19 | 27.65 | 25.68 | 27.65 | +9.98% | 3.07 | 3.09% |
| 2026-05-07 | 23.45 | 25.14 | 23.38 | 25.14 | +10.02% | 3.10 | 3.42% |
| 2026-05-06 | 22.42 | 23.13 | 22.30 | 22.85 | +3.53% | 3.31 | 3.95% |
| 2026-04-30 | 22.40 | 22.54 | 21.83 | 22.07 | -1.56% | 2.24 | 2.76% |
| 2026-04-29 | 21.98 | 22.85 | 21.70 | 22.42 | +2.00% | 3.23 | 3.92% |
| 2026-04-28 | 21.50 | 22.68 | 21.30 | 21.98 | +2.14% | 4.40 | 5.44% |
| 2026-04-27 | 20.90 | 21.96 | 20.90 | 21.52 | +2.97% | 3.55 | 4.46% |
| 2026-04-24 | 21.28 | 21.35 | 20.71 | 20.90 | -2.84% | 1.87 | 2.42% |
| 2026-04-23 | 22.00 | 22.08 | 21.33 | 21.51 | -2.32% | 2.20 | 2.76% |