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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.69 | 16.84 | 16.43 | 16.61 | -0.30% | 1.35 | 2.51% |
| 2025-09-16 | 16.78 | 17.02 | 16.46 | 16.66 | +0.84% | 1.46 | 2.70% |
| 2025-09-15 | 16.79 | 16.85 | 16.36 | 16.52 | -1.93% | 1.29 | 2.41% |
| 2025-09-12 | 16.61 | 16.97 | 16.53 | 16.85 | +0.77% | 1.98 | 3.65% |
| 2025-09-11 | 16.16 | 17.00 | 16.08 | 16.72 | +3.42% | 2.89 | 5.34% |
| 2025-09-10 | 16.13 | 16.48 | 15.89 | 16.17 | -0.12% | 1.44 | 2.74% |
| 2025-09-09 | 16.03 | 16.59 | 15.93 | 16.19 | +0.99% | 2.15 | 4.05% |
| 2025-09-08 | 15.78 | 16.10 | 15.56 | 16.03 | +1.88% | 1.36 | 2.65% |
| 2025-09-05 | 15.20 | 15.75 | 15.09 | 15.73 | +3.51% | 1.57 | 3.12% |
| 2025-09-04 | 15.86 | 16.25 | 14.89 | 15.20 | -2.47% | 2.09 | 4.14% |
| 2025-09-03 | 15.98 | 16.39 | 15.48 | 15.59 | -1.93% | 1.61 | 3.11% |
| 2025-09-02 | 16.37 | 16.42 | 15.67 | 15.89 | -2.90% | 1.73 | 3.34% |
| 2025-09-01 | 15.75 | 16.48 | 15.61 | 16.37 | +4.41% | 2.41 | 4.62% |
| 2025-08-29 | 16.09 | 16.13 | 15.65 | 15.68 | -1.79% | 1.11 | 2.16% |
| 2025-08-28 | 15.55 | 16.00 | 15.01 | 15.96 | +2.41% | 2.19 | 4.34% |
| 2025-08-27 | 15.95 | 16.50 | 15.57 | 15.59 | -2.05% | 2.58 | 4.95% |
| 2025-08-26 | 15.98 | 16.11 | 15.81 | 15.91 | -0.37% | 0.99 | 1.91% |
| 2025-08-25 | 15.86 | 16.03 | 15.73 | 15.97 | +0.75% | 1.72 | 3.34% |
| 2025-08-22 | 15.76 | 15.97 | 15.73 | 15.85 | +1.07% | 0.95 | 1.86% |
| 2025-08-21 | 16.07 | 16.07 | 15.66 | 15.69 | -2.16% | 1.21 | 2.36% |