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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.68 | 17.18 | 16.16 | 16.41 | -1.89% | 3.92 | 7.31% |
| 2025-07-22 | 16.34 | 17.96 | 16.15 | 16.72 | +2.42% | 4.28 | 7.75% |
| 2025-07-21 | 16.10 | 16.89 | 15.97 | 16.33 | +1.29% | 3.01 | 5.69% |
| 2025-07-18 | 16.32 | 16.63 | 15.87 | 16.12 | -2.57% | 3.31 | 6.31% |
| 2025-07-17 | 16.11 | 17.31 | 15.85 | 16.54 | +2.26% | 4.74 | 8.82% |
| 2025-07-16 | 16.29 | 16.96 | 16.05 | 16.18 | -0.97% | 3.85 | 7.19% |
| 2025-07-15 | 16.92 | 17.09 | 16.24 | 16.34 | -2.76% | 6.32 | 11.75% |
| 2025-07-14 | 15.36 | 16.80 | 15.27 | 16.80 | +10.03% | 4.76 | 9.01% |
| 2025-07-11 | 15.80 | 15.81 | 15.22 | 15.27 | -3.62% | 2.80 | 5.62% |
| 2025-07-10 | 15.79 | 16.26 | 15.79 | 15.84 | -0.56% | 3.40 | 6.56% |
| 2025-07-09 | 16.12 | 16.79 | 15.85 | 15.93 | -1.04% | 7.73 | 14.62% |
| 2025-07-08 | 14.60 | 16.10 | 14.42 | 16.10 | +9.99% | 3.04 | 5.99% |
| 2025-07-07 | 14.40 | 15.66 | 14.25 | 14.64 | +1.37% | 1.75 | 3.66% |
| 2025-07-04 | 14.78 | 14.89 | 14.39 | 14.44 | -0.20% | 2.43 | 5.13% |
| 2025-07-03 | 14.09 | 14.58 | 14.01 | 14.47 | +2.66% | 1.52 | 3.28% |
| 2025-07-02 | 14.06 | 14.39 | 13.92 | 14.09 | +0.35% | 1.01 | 2.20% |
| 2025-07-01 | 14.01 | 14.09 | 13.89 | 14.05 | +0.35% | 0.76 | 1.67% |
| 2025-06-30 | 13.92 | 14.06 | 13.90 | 14.00 | +0.64% | 0.81 | 1.79% |
| 2025-06-27 | 13.86 | 14.03 | 13.75 | 13.91 | +1.15% | 0.89 | 1.97% |
| 2025-06-26 | 14.10 | 14.26 | 13.70 | 13.75 | -0.07% | 1.19 | 2.63% |