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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.79 | 15.89 | 15.14 | 15.44 | -2.37% | 2.26 | 4.23% |
| 2025-10-22 | 16.33 | 16.33 | 15.58 | 15.81 | -7.35% | 4.00 | 7.30% |
| 2025-10-21 | 17.28 | 17.43 | 16.70 | 17.07 | +1.41% | 4.80 | 8.11% |
| 2025-10-20 | 17.78 | 17.78 | 16.69 | 16.83 | -8.88% | 6.59 | 11.16% |
| 2025-10-17 | 18.47 | 18.47 | 18.01 | 18.47 | +10.00% | 2.99 | 4.99% |
| 2025-10-16 | 17.14 | 17.39 | 16.68 | 16.79 | -2.52% | 1.19 | 2.15% |
| 2025-10-15 | 17.09 | 17.29 | 16.85 | 17.23 | +1.99% | 1.42 | 2.56% |
| 2025-10-14 | 17.29 | 17.98 | 16.71 | 16.89 | -0.18% | 2.09 | 3.73% |
| 2025-10-13 | 16.33 | 17.11 | 16.30 | 16.92 | +1.00% | 1.72 | 3.15% |
| 2025-10-10 | 16.59 | 16.93 | 16.30 | 16.75 | +1.25% | 1.71 | 3.16% |
| 2025-10-09 | 16.61 | 17.40 | 16.53 | 16.54 | +3.97% | 2.31 | 4.24% |
| 2025-09-30 | 16.35 | 16.43 | 15.90 | 15.91 | -2.30% | 0.96 | 1.84% |
| 2025-09-29 | 15.78 | 16.52 | 15.71 | 16.29 | +3.97% | 1.62 | 3.09% |
| 2025-09-26 | 15.80 | 15.92 | 15.65 | 15.67 | -1.80% | 0.80 | 1.56% |
| 2025-09-25 | 15.93 | 16.36 | 15.77 | 15.95 | +0.25% | 1.22 | 2.36% |
| 2025-09-24 | 15.95 | 15.95 | 15.58 | 15.91 | -0.80% | 0.88 | 1.73% |
| 2025-09-23 | 16.33 | 16.68 | 15.73 | 16.04 | -1.16% | 1.19 | 2.28% |
| 2025-09-22 | 16.35 | 16.35 | 15.80 | 16.23 | +0.31% | 0.86 | 1.66% |
| 2025-09-19 | 16.27 | 16.39 | 16.07 | 16.18 | -0.49% | 0.89 | 1.69% |
| 2025-09-18 | 16.44 | 16.76 | 16.17 | 16.26 | -2.14% | 1.55 | 2.92% |