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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.54 | 13.72 | 13.33 | 13.49 | -0.36% | 0.74 | 1.68% |
| 2025-05-26 | 13.43 | 13.75 | 13.34 | 13.54 | +0.37% | 0.75 | 1.72% |
| 2025-05-23 | 13.66 | 13.84 | 13.43 | 13.49 | -0.44% | 1.21 | 2.74% |
| 2025-05-22 | 13.43 | 14.17 | 13.25 | 13.55 | +0.88% | 1.91 | 4.28% |
| 2025-05-21 | 13.40 | 13.54 | 13.28 | 13.43 | +0.22% | 0.47 | 1.09% |
| 2025-05-20 | 13.21 | 13.42 | 13.11 | 13.40 | +1.50% | 0.60 | 1.38% |
| 2025-05-19 | 12.99 | 13.41 | 12.79 | 13.21 | +1.67% | 0.73 | 1.72% |
| 2025-05-16 | 12.96 | 13.18 | 12.96 | 12.99 | +0.08% | 0.46 | 1.08% |
| 2025-05-15 | 13.21 | 13.28 | 12.95 | 12.98 | -2.16% | 0.47 | 1.10% |
| 2025-05-14 | 13.37 | 13.42 | 13.16 | 13.27 | -0.74% | 0.45 | 1.04% |
| 2025-05-13 | 13.59 | 13.63 | 13.34 | 13.36 | -1.02% | 0.53 | 1.21% |
| 2025-05-12 | 13.32 | 13.62 | 13.32 | 13.50 | +1.86% | 0.56 | 1.28% |
| 2025-05-09 | 13.47 | 13.48 | 13.16 | 13.26 | -1.61% | 0.47 | 1.09% |
| 2025-05-08 | 13.36 | 13.61 | 13.30 | 13.47 | +1.04% | 0.66 | 1.51% |
| 2025-05-07 | 13.42 | 13.52 | 13.21 | 13.33 | +0.37% | 0.71 | 1.64% |
| 2025-05-06 | 12.93 | 13.28 | 12.86 | 13.28 | +4.26% | 0.99 | 2.31% |