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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.30 | 16.57 | 16.21 | 16.28 | -0.61% | 0.86 | 1.43% |
| 2025-12-17 | 16.05 | 16.49 | 15.65 | 16.38 | +2.50% | 1.14 | 1.93% |
| 2025-12-16 | 16.87 | 16.88 | 15.82 | 15.98 | -5.94% | 1.47 | 2.46% |
| 2025-12-15 | 16.68 | 17.30 | 16.63 | 16.99 | +1.01% | 1.24 | 1.98% |
| 2025-12-12 | 16.44 | 17.03 | 16.28 | 16.82 | +3.76% | 1.50 | 2.43% |
| 2025-12-11 | 16.33 | 16.87 | 16.14 | 16.21 | -0.61% | 0.99 | 1.63% |
| 2025-12-10 | 16.20 | 16.39 | 16.18 | 16.31 | +0.68% | 0.64 | 1.07% |
| 2025-12-09 | 16.47 | 16.59 | 16.18 | 16.20 | -2.11% | 0.59 | 0.97% |
| 2025-12-08 | 16.63 | 16.72 | 16.42 | 16.55 | -0.48% | 0.71 | 1.17% |
| 2025-12-05 | 16.58 | 16.67 | 16.29 | 16.63 | +0.60% | 0.62 | 1.03% |
| 2025-12-04 | 16.89 | 16.96 | 16.50 | 16.53 | -1.96% | 0.67 | 1.10% |
| 2025-12-03 | 16.96 | 17.08 | 16.78 | 16.86 | -0.65% | 0.53 | 0.85% |
| 2025-12-02 | 16.92 | 17.03 | 16.77 | 16.97 | -0.47% | 0.80 | 1.29% |
| 2025-12-01 | 16.99 | 17.23 | 16.89 | 17.05 | +1.25% | 1.16 | 1.83% |
| 2025-11-28 | 16.60 | 16.93 | 16.40 | 16.84 | +1.08% | 0.70 | 1.14% |
| 2025-11-27 | 16.40 | 16.75 | 16.40 | 16.66 | +1.59% | 0.63 | 1.03% |
| 2025-11-26 | 16.47 | 16.62 | 16.33 | 16.40 | -0.55% | 0.76 | 1.25% |
| 2025-11-25 | 16.03 | 16.55 | 16.03 | 16.49 | +3.71% | 1.02 | 1.69% |
| 2025-11-24 | 15.56 | 16.07 | 15.43 | 15.90 | +3.38% | 1.01 | 1.75% |
| 2025-11-21 | 16.15 | 16.23 | 15.37 | 15.38 | -5.41% | 1.04 | 1.79% |