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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.59 | 15.77 | 15.19 | 15.73 | +2.88% | 1.42 | 2.49% |
| 2026-03-23 | 16.50 | 16.55 | 15.29 | 15.29 | -10.01% | 1.82 | 3.11% |
| 2026-03-20 | 17.51 | 17.60 | 16.98 | 16.99 | -2.07% | 0.88 | 1.38% |
| 2026-03-19 | 18.00 | 18.12 | 17.29 | 17.35 | -5.24% | 0.99 | 1.52% |
| 2026-03-18 | 18.20 | 18.32 | 18.05 | 18.31 | +0.88% | 0.72 | 1.08% |
| 2026-03-17 | 18.55 | 18.66 | 18.08 | 18.15 | -2.16% | 1.23 | 1.83% |
| 2026-03-16 | 18.75 | 18.88 | 17.92 | 18.55 | -1.90% | 1.58 | 2.35% |
| 2026-03-13 | 19.00 | 19.25 | 18.78 | 18.91 | -0.89% | 0.72 | 1.03% |
| 2026-03-12 | 19.37 | 19.54 | 18.98 | 19.08 | -1.85% | 0.74 | 1.04% |
| 2026-03-11 | 19.82 | 20.28 | 19.40 | 19.44 | -1.62% | 0.95 | 1.30% |
| 2026-03-10 | 19.63 | 19.98 | 19.47 | 19.76 | +1.23% | 0.95 | 1.31% |
| 2026-03-09 | 19.38 | 19.65 | 18.80 | 19.52 | -0.51% | 1.23 | 1.74% |
| 2026-03-06 | 19.44 | 19.97 | 19.22 | 19.62 | +0.82% | 0.97 | 1.34% |
| 2026-03-05 | 19.96 | 20.40 | 19.23 | 19.46 | -0.26% | 1.15 | 1.59% |
| 2026-03-04 | 19.37 | 20.04 | 19.37 | 19.51 | -2.94% | 1.73 | 2.39% |
| 2026-03-03 | 21.01 | 21.19 | 20.00 | 20.10 | -5.63% | 2.25 | 2.97% |
| 2026-03-02 | 21.36 | 21.59 | 20.61 | 21.30 | +0.66% | 2.38 | 3.05% |
| 2026-02-27 | 20.66 | 21.28 | 20.62 | 21.16 | +1.63% | 1.54 | 1.99% |
| 2026-02-26 | 20.75 | 21.06 | 20.65 | 20.82 | -0.29% | 1.19 | 1.55% |
| 2026-02-25 | 20.42 | 20.94 | 20.27 | 20.88 | +2.10% | 1.47 | 1.93% |