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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.02 | 16.16 | 15.82 | 16.03 | +0.12% | 1.00 | 1.93% |
| 2025-08-19 | 16.18 | 16.18 | 15.79 | 16.01 | -1.04% | 1.33 | 2.56% |
| 2025-08-18 | 16.20 | 16.43 | 16.13 | 16.18 | -0.36% | 2.04 | 3.88% |
| 2025-08-15 | 15.18 | 16.27 | 15.16 | 16.24 | +6.48% | 2.91 | 5.64% |
| 2025-08-14 | 16.09 | 16.09 | 15.25 | 15.25 | -4.98% | 2.17 | 4.31% |
| 2025-08-13 | 16.06 | 16.15 | 15.88 | 16.05 | -0.43% | 1.49 | 2.88% |
| 2025-08-12 | 16.49 | 16.50 | 15.89 | 16.12 | -2.68% | 1.64 | 3.15% |
| 2025-08-11 | 15.98 | 16.60 | 15.87 | 16.56 | +3.58% | 2.44 | 4.62% |
| 2025-08-08 | 15.95 | 16.09 | 15.66 | 15.99 | +0.75% | 1.65 | 3.21% |
| 2025-08-07 | 16.16 | 16.25 | 15.80 | 15.87 | -1.59% | 1.98 | 3.82% |
| 2025-08-06 | 16.36 | 16.50 | 16.00 | 16.13 | -2.39% | 2.83 | 5.40% |
| 2025-08-05 | 17.19 | 17.27 | 16.21 | 16.52 | -3.57% | 4.38 | 8.20% |
| 2025-08-04 | 17.31 | 18.03 | 17.00 | 17.14 | -0.86% | 5.11 | 9.09% |
| 2025-08-01 | 16.37 | 18.11 | 16.20 | 17.29 | +5.04% | 7.89 | 13.83% |
| 2025-07-31 | 16.67 | 16.86 | 16.40 | 16.46 | -1.30% | 1.80 | 3.34% |
| 2025-07-30 | 16.74 | 16.96 | 16.55 | 16.67 | -0.71% | 2.06 | 3.81% |
| 2025-07-29 | 16.10 | 16.94 | 16.08 | 16.79 | +3.09% | 3.09 | 5.72% |
| 2025-07-28 | 15.92 | 16.44 | 15.72 | 16.29 | +1.98% | 2.21 | 4.22% |
| 2025-07-25 | 16.66 | 16.66 | 15.95 | 15.97 | -2.59% | 2.20 | 4.19% |
| 2025-07-24 | 16.42 | 16.77 | 15.93 | 16.40 | -0.06% | 3.13 | 5.92% |