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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.22 | 18.87 | 18.22 | 18.72 | +2.80% | 2.20 | 3.20% |
| 2026-01-16 | 18.80 | 18.88 | 18.07 | 18.21 | -3.14% | 2.45 | 3.62% |
| 2026-01-15 | 18.30 | 19.00 | 18.17 | 18.80 | +2.73% | 2.51 | 3.65% |
| 2026-01-14 | 18.36 | 18.64 | 18.09 | 18.30 | -0.76% | 3.04 | 4.50% |
| 2026-01-13 | 18.03 | 19.51 | 18.03 | 18.44 | +3.89% | 4.41 | 6.35% |
| 2026-01-12 | 17.63 | 17.85 | 17.23 | 17.75 | +1.25% | 1.99 | 3.07% |
| 2026-01-09 | 17.29 | 17.68 | 17.16 | 17.53 | +1.21% | 1.29 | 2.02% |
| 2026-01-08 | 17.35 | 17.56 | 17.13 | 17.32 | -0.80% | 1.42 | 2.23% |
| 2026-01-07 | 17.04 | 17.67 | 17.00 | 17.46 | +2.95% | 1.75 | 2.74% |
| 2026-01-06 | 16.98 | 17.09 | 16.89 | 16.96 | -0.06% | 0.92 | 1.47% |
| 2026-01-05 | 16.65 | 17.04 | 16.58 | 16.97 | +2.79% | 1.13 | 1.82% |
| 2025-12-31 | 16.66 | 16.78 | 16.48 | 16.51 | -1.02% | 0.75 | 1.23% |
| 2025-12-30 | 16.84 | 16.90 | 16.40 | 16.68 | -2.11% | 1.08 | 1.75% |
| 2025-12-29 | 17.10 | 17.34 | 16.85 | 17.04 | +0.41% | 1.27 | 2.01% |
| 2025-12-26 | 17.05 | 17.29 | 16.93 | 16.97 | -0.18% | 0.97 | 1.54% |
| 2025-12-25 | 16.98 | 17.08 | 16.70 | 17.00 | -0.35% | 0.77 | 1.23% |
| 2025-12-24 | 16.91 | 17.16 | 16.81 | 17.06 | +1.37% | 0.97 | 1.56% |
| 2025-12-23 | 16.80 | 17.05 | 16.71 | 16.83 | +0.42% | 1.05 | 1.69% |
| 2025-12-22 | 16.40 | 16.85 | 16.36 | 16.76 | +2.89% | 1.10 | 1.79% |
| 2025-12-19 | 16.23 | 16.39 | 16.08 | 16.29 | +0.06% | 0.60 | 1.00% |