*ST宝鹰(002047)股票行情
*ST宝鹰(002047)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 2.45 | 2.45 | -0.01 | -0.41% | 2.41 | 2.46 | 121019 | 2940.27 | 0.80% |
| 2025-09-15 | 2.50 | 2.46 | -0.02 | -0.81% | 2.45 | 2.51 | 94247 | 2328.65 | 0.62% |
| 2025-09-12 | 2.47 | 2.48 | 0.03 | 1.22% | 2.42 | 2.53 | 128714 | 3188.97 | 0.85% |
| 2025-09-11 | 2.45 | 2.45 | -0.03 | -1.21% | 2.42 | 2.51 | 179098 | 4395.03 | 1.18% |
| 2025-09-10 | 2.52 | 2.48 | -0.03 | -1.20% | 2.48 | 2.57 | 169648 | 4270.60 | 1.12% |
| 2025-09-09 | 2.47 | 2.51 | 0.02 | 0.80% | 2.44 | 2.59 | 270429 | 6777.29 | 1.78% |
| 2025-09-08 | 2.40 | 2.49 | 0.11 | 4.62% | 2.37 | 2.50 | 259190 | 6423.39 | 1.71% |
| 2025-09-05 | 2.43 | 2.38 | -0.05 | -2.06% | 2.32 | 2.43 | 238417 | 5652.42 | 1.57% |
| 2025-09-04 | 2.50 | 2.43 | -0.13 | -5.08% | 2.43 | 2.50 | 350445 | 8574.19 | 2.31% |
| 2025-09-03 | 2.46 | 2.56 | 0.10 | 4.07% | 2.45 | 2.58 | 456676 | 11688.22 | 3.01% |
| 2025-09-02 | 2.42 | 2.46 | 0.07 | 2.93% | 2.33 | 2.50 | 293677 | 7062.06 | 1.94% |
| 2025-09-01 | 2.29 | 2.39 | 0.11 | 4.82% | 2.26 | 2.39 | 260749 | 6075.09 | 1.72% |
| 2025-08-29 | 2.31 | 2.28 | -0.02 | -0.87% | 2.26 | 2.33 | 122690 | 2802.87 | 0.81% |
| 2025-08-28 | 2.23 | 2.30 | 0.04 | 1.77% | 2.22 | 2.30 | 156325 | 3537.98 | 1.03% |
| 2025-08-27 | 2.29 | 2.26 | -0.01 | -0.44% | 2.23 | 2.35 | 270754 | 6209.27 | 1.79% |
| 2025-08-26 | 2.15 | 2.27 | 0.11 | 5.09% | 2.14 | 2.27 | 227245 | 5071.88 | 1.50% |
| 2025-08-25 | 2.19 | 2.16 | -0.03 | -1.37% | 2.15 | 2.19 | 167655 | 3632.93 | 1.11% |
| 2025-08-22 | 2.18 | 2.19 | 0.00 | 0.00% | 2.17 | 2.19 | 104096 | 2268.69 | 0.69% |
| 2025-08-21 | 2.22 | 2.19 | -0.03 | -1.35% | 2.18 | 2.24 | 118155 | 2594.37 | 0.78% |
| 2025-08-20 | 2.20 | 2.22 | 0.01 | 0.45% | 2.20 | 2.26 | 93493 | 2083.17 | 0.62% |
| 2025-08-19 | 2.21 | 2.21 | 0.02 | 0.91% | 2.19 | 2.25 | 126527 | 2807.95 | 0.83% |
| 2025-08-18 | 2.24 | 2.19 | -0.05 | -2.23% | 2.17 | 2.25 | 206640 | 4566.72 | 1.36% |
| 2025-08-15 | 2.24 | 2.24 | -0.01 | -0.44% | 2.21 | 2.26 | 141779 | 3160.41 | 0.94% |
| 2025-08-14 | 2.29 | 2.25 | -0.03 | -1.32% | 2.20 | 2.31 | 234156 | 5260.67 | 1.54% |
| 2025-08-13 | 2.25 | 2.28 | 0.06 | 2.70% | 2.20 | 2.29 | 315922 | 7080.98 | 2.08% |
| 2025-08-12 | 2.11 | 2.22 | 0.11 | 5.21% | 2.10 | 2.22 | 334739 | 7329.16 | 2.21% |
| 2025-08-11 | 2.10 | 2.11 | 0.00 | 0.00% | 2.04 | 2.12 | 213536 | 4445.81 | 1.41% |
| 2025-08-08 | 2.15 | 2.11 | -0.03 | -1.40% | 2.09 | 2.23 | 337125 | 7250.75 | 2.22% |
| 2025-08-07 | 2.04 | 2.14 | 0.10 | 4.90% | 2.04 | 2.14 | 343700 | 7281.98 | 2.27% |
| 2025-08-06 | 2.02 | 2.04 | 0.02 | 0.99% | 2.00 | 2.04 | 125869 | 2541.38 | 0.83% |
| 2025-08-05 | 2.01 | 2.02 | 0.05 | 2.54% | 1.99 | 2.03 | 121548 | 2440.32 | 0.80% |
| 2025-08-04 | 1.94 | 1.97 | 0.02 | 1.03% | 1.93 | 1.97 | 78079 | 1525.03 | 0.51% |
| 2025-08-01 | 1.95 | 1.95 | 0.00 | 0.00% | 1.93 | 1.97 | 70031 | 1360.13 | 0.46% |
| 2025-07-31 | 1.98 | 1.95 | -0.03 | -1.52% | 1.94 | 1.98 | 75719 | 1483.01 | 0.50% |
| 2025-07-30 | 1.99 | 1.98 | -0.01 | -0.50% | 1.96 | 2.00 | 87001 | 1720.78 | 0.57% |
| 2025-07-29 | 2.02 | 1.99 | -0.03 | -1.49% | 1.98 | 2.02 | 92067 | 1837.44 | 0.61% |
| 2025-07-28 | 2.01 | 2.02 | 0.01 | 0.50% | 2.00 | 2.03 | 65634 | 1323.10 | 0.43% |
| 2025-07-25 | 2.03 | 2.01 | 0.02 | 1.01% | 2.01 | 2.05 | 119670 | 2430.13 | 0.79% |
| 2025-07-24 | 1.98 | 1.99 | 0.01 | 0.51% | 1.97 | 2.00 | 74825 | 1486.24 | 0.49% |
| 2025-07-23 | 2.00 | 1.98 | -0.02 | -1.00% | 1.97 | 2.01 | 113826 | 2264.82 | 0.75% |
| 2025-07-22 | 2.00 | 2.00 | -0.02 | -0.99% | 1.99 | 2.02 | 123014 | 2456.02 | 0.81% |
| 2025-07-21 | 2.02 | 2.02 | 0.02 | 1.00% | 2.00 | 2.05 | 90341 | 1830.63 | 0.60% |
| 2025-07-18 | 2.06 | 2.00 | -0.06 | -2.91% | 1.99 | 2.06 | 157664 | 3177.95 | 1.04% |
| 2025-07-17 | 2.06 | 2.06 | 0.01 | 0.49% | 2.03 | 2.07 | 111756 | 2284.83 | 0.74% |
| 2025-07-16 | 2.08 | 2.05 | -0.05 | -2.38% | 2.04 | 2.10 | 155638 | 3213.72 | 1.03% |
| 2025-07-15 | 2.06 | 2.10 | 0.04 | 1.94% | 2.03 | 2.12 | 218164 | 4547.90 | 1.44% |
| 2025-07-14 | 2.02 | 2.06 | 0.04 | 1.98% | 2.00 | 2.10 | 277016 | 5721.13 | 1.83% |
| 2025-07-11 | 1.98 | 2.02 | 0.04 | 2.02% | 1.97 | 2.04 | 180209 | 3605.56 | 1.19% |
| 2025-07-10 | 1.97 | 1.98 | 0.02 | 1.02% | 1.96 | 1.99 | 87955 | 1740.85 | 0.58% |
| 2025-07-09 | 1.99 | 1.96 | -0.02 | -1.01% | 1.95 | 1.99 | 101897 | 2002.51 | 0.67% |
| 2025-07-08 | 2.01 | 1.98 | -0.02 | -1.00% | 1.97 | 2.01 | 93941 | 1863.89 | 0.62% |
| 2025-07-07 | 1.99 | 2.00 | 0.01 | 0.50% | 1.95 | 2.02 | 98560 | 1959.25 | 0.65% |
| 2025-07-04 | 2.02 | 1.99 | -0.04 | -1.97% | 1.97 | 2.03 | 151942 | 3028.90 | 1.00% |
| 2025-07-03 | 1.96 | 2.03 | 0.08 | 4.10% | 1.95 | 2.04 | 246749 | 4935.01 | 1.63% |
| 2025-07-02 | 1.92 | 1.95 | 0.03 | 1.56% | 1.90 | 1.98 | 130169 | 2523.59 | 0.86% |
| 2025-07-01 | 1.93 | 1.92 | -0.01 | -0.52% | 1.91 | 1.94 | 66960 | 1288.33 | 0.44% |
| 2025-06-30 | 1.90 | 1.93 | 0.04 | 2.12% | 1.90 | 1.94 | 122168 | 2349.00 | 0.81% |
| 2025-06-27 | 1.89 | 1.89 | 0.00 | 0.00% | 1.86 | 1.90 | 76193 | 1439.12 | 0.50% |
| 2025-06-26 | 1.89 | 1.89 | -0.01 | -0.53% | 1.88 | 1.92 | 80056 | 1517.97 | 0.53% |
| 2025-06-25 | 1.90 | 1.90 | 0.02 | 1.06% | 1.86 | 1.92 | 76262 | 1440.94 | 0.50% |
| 2025-06-24 | 1.87 | 1.88 | 0.03 | 1.62% | 1.85 | 1.92 | 100689 | 1904.82 | 0.66% |
| 2025-06-23 | 1.81 | 1.85 | 0.03 | 1.65% | 1.74 | 1.86 | 113743 | 2054.57 | 0.75% |
| 2025-06-20 | 1.92 | 1.82 | -0.10 | -5.21% | 1.82 | 1.92 | 216805 | 4011.71 | 1.43% |
| 2025-06-19 | 1.94 | 1.92 | -0.01 | -0.52% | 1.91 | 1.96 | 91374 | 1760.73 | 0.60% |
| 2025-06-18 | 1.96 | 1.93 | -0.04 | -2.03% | 1.93 | 1.97 | 103538 | 2007.15 | 0.68% |
| 2025-06-17 | 1.98 | 1.97 | 0.00 | 0.00% | 1.96 | 1.99 | 63439 | 1250.13 | 0.42% |
| 2025-06-16 | 1.95 | 1.97 | 0.01 | 0.51% | 1.94 | 2.00 | 91268 | 1793.91 | 0.60% |
| 2025-06-13 | 2.03 | 1.96 | -0.07 | -3.45% | 1.96 | 2.04 | 179472 | 3558.51 | 1.18% |
| 2025-06-12 | 2.04 | 2.03 | -0.02 | -0.98% | 2.02 | 2.12 | 244587 | 5039.22 | 1.61% |
| 2025-06-11 | 2.03 | 2.05 | -0.01 | -0.49% | 2.00 | 2.06 | 269147 | 5468.23 | 1.78% |
| 2025-06-10 | 1.95 | 2.06 | 0.10 | 5.10% | 1.94 | 2.06 | 450826 | 9162.02 | 2.97% |
| 2025-06-09 | 1.94 | 1.96 | 0.01 | 0.51% | 1.94 | 1.98 | 102716 | 2006.55 | 0.68% |
| 2025-06-06 | 1.94 | 1.95 | 0.01 | 0.52% | 1.93 | 1.95 | 58371 | 1131.49 | 0.38% |
| 2025-06-05 | 1.97 | 1.94 | -0.01 | -0.51% | 1.93 | 1.97 | 95791 | 1860.47 | 0.63% |
| 2025-06-04 | 1.93 | 1.95 | 0.03 | 1.56% | 1.92 | 1.97 | 96813 | 1885.18 | 0.64% |
| 2025-06-03 | 1.94 | 1.92 | -0.03 | -1.54% | 1.91 | 1.95 | 97075 | 1872.20 | 0.64% |
| 2025-05-30 | 1.97 | 1.95 | -0.03 | -1.52% | 1.94 | 1.99 | 138506 | 2714.84 | 0.91% |
| 2025-05-29 | 1.97 | 1.98 | 0.02 | 1.02% | 1.94 | 2.05 | 165972 | 3315.95 | 1.09% |
| 2025-05-28 | 1.98 | 1.96 | -0.02 | -1.01% | 1.94 | 1.99 | 124800 | 2447.08 | 0.82% |
| 2025-05-27 | 1.96 | 1.98 | 0.02 | 1.02% | 1.93 | 1.99 | 148615 | 2913.72 | 0.98% |
深证大盘股票行情在线 K线走势图
