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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.30 | 20.60 | 20.16 | 20.45 | +3.70% | 1.69 | 2.25% |
| 2026-02-13 | 20.42 | 20.42 | 19.70 | 19.72 | -3.10% | 1.56 | 2.13% |
| 2026-02-12 | 20.07 | 20.73 | 20.07 | 20.35 | +0.89% | 1.83 | 2.43% |
| 2026-02-11 | 19.38 | 20.59 | 19.22 | 20.17 | +3.65% | 2.97 | 4.04% |
| 2026-02-10 | 20.53 | 20.53 | 19.13 | 19.46 | -7.07% | 3.90 | 5.41% |
| 2026-02-09 | 20.93 | 21.61 | 20.80 | 20.94 | +1.65% | 1.88 | 2.42% |
| 2026-02-06 | 19.76 | 21.09 | 19.66 | 20.60 | +3.00% | 2.45 | 3.25% |
| 2026-02-05 | 20.02 | 20.30 | 19.58 | 20.00 | -0.35% | 1.87 | 2.55% |
| 2026-02-04 | 19.71 | 20.47 | 19.40 | 20.07 | +4.48% | 3.37 | 4.58% |
| 2026-02-03 | 19.00 | 19.36 | 18.75 | 19.21 | +2.40% | 2.30 | 3.28% |
| 2026-02-02 | 18.54 | 19.40 | 18.54 | 18.76 | -2.55% | 3.62 | 5.17% |
| 2026-01-30 | 20.52 | 20.86 | 19.09 | 19.25 | -9.24% | 4.65 | 6.42% |
| 2026-01-29 | 21.98 | 22.87 | 20.55 | 21.21 | +0.86% | 7.16 | 9.02% |
| 2026-01-28 | 20.09 | 21.08 | 19.88 | 21.03 | +6.70% | 4.68 | 6.16% |
| 2026-01-27 | 19.60 | 20.45 | 19.35 | 19.71 | -1.50% | 3.50 | 4.79% |
| 2026-01-26 | 19.90 | 20.50 | 19.69 | 20.01 | +3.63% | 3.87 | 5.25% |
| 2026-01-23 | 19.69 | 19.69 | 19.22 | 19.31 | +0.73% | 2.40 | 3.35% |
| 2026-01-22 | 19.55 | 19.60 | 18.90 | 19.17 | -2.24% | 2.65 | 3.76% |
| 2026-01-21 | 19.52 | 20.00 | 19.13 | 19.61 | +3.92% | 3.93 | 5.49% |
| 2026-01-20 | 18.84 | 19.09 | 18.45 | 18.87 | +0.80% | 2.11 | 3.05% |