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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.88 | 22.40 | 21.69 | 22.02 | +0.50% | 2.65 | 3.29% |
| 2026-04-21 | 20.41 | 22.50 | 20.41 | 21.91 | +5.54% | 4.67 | 5.85% |
| 2026-04-20 | 20.72 | 21.20 | 20.51 | 20.76 | -1.66% | 3.22 | 4.19% |
| 2026-04-17 | 21.40 | 21.60 | 20.55 | 21.11 | -1.91% | 4.46 | 5.79% |
| 2026-04-16 | 20.16 | 21.66 | 19.90 | 21.52 | +5.70% | 7.16 | 9.26% |
| 2026-04-15 | 19.78 | 20.97 | 19.63 | 20.36 | +6.82% | 7.79 | 10.26% |
| 2026-04-14 | 20.40 | 20.50 | 18.92 | 19.06 | -1.14% | 5.59 | 7.83% |
| 2026-04-13 | 18.31 | 19.40 | 18.09 | 19.28 | +4.67% | 2.14 | 3.09% |
| 2026-04-10 | 18.19 | 18.99 | 18.05 | 18.42 | +4.19% | 1.63 | 2.40% |
| 2026-04-09 | 17.30 | 17.87 | 17.16 | 17.68 | +0.91% | 1.05 | 1.62% |
| 2026-04-08 | 17.30 | 17.56 | 17.08 | 17.52 | +5.86% | 1.05 | 1.64% |
| 2026-04-07 | 15.75 | 16.78 | 15.75 | 16.55 | +4.75% | 0.94 | 1.55% |
| 2026-04-03 | 16.10 | 16.27 | 15.77 | 15.80 | -1.62% | 0.52 | 0.88% |
| 2026-04-02 | 16.27 | 16.44 | 15.90 | 16.06 | -1.89% | 0.65 | 1.08% |
| 2026-04-01 | 16.36 | 16.56 | 16.25 | 16.37 | +2.31% | 0.77 | 1.27% |
| 2026-03-31 | 16.40 | 16.56 | 15.95 | 16.00 | -2.32% | 0.83 | 1.39% |
| 2026-03-30 | 15.80 | 16.39 | 15.63 | 16.38 | +3.02% | 1.04 | 1.76% |
| 2026-03-27 | 15.55 | 16.04 | 15.26 | 15.90 | +0.95% | 0.67 | 1.16% |
| 2026-03-26 | 16.09 | 16.37 | 15.66 | 15.75 | -2.96% | 0.77 | 1.31% |
| 2026-03-25 | 16.30 | 16.70 | 15.90 | 16.23 | +3.18% | 1.38 | 2.30% |