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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.32 | 16.46 | 16.23 | 16.26 | -0.31% | 0.58 | 0.97% |
| 2025-11-19 | 16.48 | 16.70 | 16.14 | 16.31 | -0.97% | 0.65 | 1.09% |
| 2025-11-18 | 16.78 | 16.89 | 16.34 | 16.47 | -2.08% | 1.00 | 1.65% |
| 2025-11-17 | 17.08 | 17.16 | 16.77 | 16.82 | -1.64% | 0.88 | 1.42% |
| 2025-11-14 | 17.00 | 17.37 | 16.96 | 17.10 | +0.12% | 1.01 | 1.59% |
| 2025-11-13 | 16.92 | 17.12 | 16.83 | 17.08 | +1.18% | 0.93 | 1.47% |
| 2025-11-12 | 17.26 | 17.26 | 16.71 | 16.88 | -2.20% | 1.16 | 1.87% |
| 2025-11-11 | 17.16 | 17.43 | 17.07 | 17.26 | +0.70% | 1.08 | 1.70% |
| 2025-11-10 | 16.93 | 17.19 | 16.80 | 17.14 | +1.24% | 1.10 | 1.74% |
| 2025-11-07 | 16.61 | 17.08 | 16.61 | 16.93 | +1.20% | 1.09 | 1.75% |
| 2025-11-06 | 16.60 | 16.97 | 16.60 | 16.73 | +0.90% | 1.23 | 1.99% |
| 2025-11-05 | 16.09 | 16.66 | 16.07 | 16.58 | +2.35% | 1.38 | 2.28% |
| 2025-11-04 | 16.22 | 16.52 | 16.07 | 16.20 | +0.62% | 1.31 | 2.18% |
| 2025-11-03 | 15.96 | 16.15 | 15.84 | 16.10 | +0.62% | 0.91 | 1.53% |
| 2025-10-31 | 15.96 | 16.18 | 15.88 | 16.00 | +0.19% | 1.09 | 1.82% |
| 2025-10-30 | 16.00 | 16.28 | 15.86 | 15.97 | -0.31% | 1.53 | 2.56% |
| 2025-10-29 | 15.91 | 16.10 | 15.61 | 16.02 | +3.97% | 2.48 | 4.17% |
| 2025-10-28 | 15.28 | 15.51 | 15.25 | 15.41 | -0.57% | 0.94 | 1.64% |
| 2025-10-27 | 15.27 | 15.56 | 15.17 | 15.50 | +2.28% | 1.51 | 2.64% |
| 2025-10-24 | 15.42 | 15.51 | 15.13 | 15.15 | -1.86% | 1.57 | 2.97% |