*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 |
|---|
| 2025-06-18 | 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% |
| 2025-05-26 | 1.95 | 1.96 | 0.00 | 0.00% | 1.93 | 1.97 | 117319 | 2284.41 | 0.77% |
| 2025-05-23 | 1.99 | 1.96 | -0.02 | -1.01% | 1.93 | 2.02 | 141593 | 2794.55 | 0.93% |
| 2025-05-22 | 2.03 | 1.98 | -0.06 | -2.94% | 1.96 | 2.08 | 229875 | 4606.40 | 1.52% |
| 2025-05-21 | 1.95 | 2.04 | 0.06 | 3.03% | 1.95 | 2.06 | 307186 | 6163.07 | 2.03% |
| 2025-05-20 | 1.93 | 1.98 | 0.07 | 3.66% | 1.91 | 2.01 | 281306 | 5566.94 | 1.86% |
| 2025-05-19 | 1.87 | 1.91 | 0.06 | 3.24% | 1.85 | 1.93 | 175053 | 3321.32 | 1.15% |
| 2025-05-16 | 1.90 | 1.85 | -0.06 | -3.14% | 1.83 | 1.91 | 176626 | 3282.79 | 1.16% |
| 2025-05-15 | 1.90 | 1.91 | 0.02 | 1.06% | 1.89 | 1.96 | 252218 | 4859.71 | 1.66% |
| 2025-05-14 | 1.86 | 1.89 | 0.00 | 0.00% | 1.85 | 1.94 | 252654 | 4782.48 | 1.67% |
| 2025-05-13 | 1.95 | 1.89 | -0.01 | -0.53% | 1.86 | 2.00 | 466833 | 9119.15 | 3.08% |
| 2025-05-12 | 1.81 | 1.90 | 0.09 | 4.97% | 1.81 | 1.90 | 187437 | 3510.83 | 1.24% |
| 2025-05-09 | 1.79 | 1.81 | 0.05 | 2.84% | 1.77 | 1.85 | 467390 | 8467.44 | 3.08% |
| 2025-05-08 | 1.68 | 1.76 | 0.08 | 4.76% | 1.68 | 1.76 | 206550 | 3596.70 | 1.36% |
| 2025-05-07 | 1.70 | 1.68 | -0.05 | -2.89% | 1.65 | 1.71 | 527873 | 8865.47 | 3.48% |
| 2025-05-06 | 1.58 | 1.73 | 0.07 | 4.22% | 1.58 | 1.74 | 987850 | 16047.86 | 6.52% |
| 2025-04-30 | 1.66 | 1.66 | -0.09 | -5.14% | 1.66 | 1.66 | 19308 | 320.51 | 0.13% |
| 2025-04-29 | 1.75 | 1.75 | -0.09 | -4.89% | 1.75 | 1.75 | 7040 | 123.20 | 0.05% |
| 2025-04-28 | 1.84 | 1.84 | -0.10 | -5.15% | 1.84 | 1.84 | 5647 | 103.90 | 0.04% |
| 2025-04-24 | 1.94 | 1.94 | -0.22 | -10.19% | 1.94 | 1.94 | 83849 | 1626.67 | 0.55% |
| 2025-04-23 | 2.16 | 2.16 | 0.00 | 0.00% | 2.13 | 2.18 | 141093 | 3043.25 | 0.93% |
| 2025-04-22 | 2.25 | 2.16 | -0.07 | -3.14% | 2.15 | 2.26 | 214053 | 4660.20 | 1.41% |
| 2025-04-21 | 2.22 | 2.23 | 0.02 | 0.90% | 2.18 | 2.28 | 140388 | 3142.49 | 0.93% |
| 2025-04-18 | 2.25 | 2.21 | -0.03 | -1.34% | 2.18 | 2.25 | 120790 | 2667.19 | 0.80% |
| 2025-04-17 | 2.24 | 2.24 | -0.01 | -0.44% | 2.22 | 2.27 | 86203 | 1938.71 | 0.57% |
| 2025-04-16 | 2.31 | 2.25 | -0.06 | -2.60% | 2.20 | 2.33 | 122880 | 2768.20 | 0.81% |
| 2025-04-15 | 2.31 | 2.31 | 0.00 | 0.00% | 2.29 | 2.34 | 104347 | 2418.85 | 0.69% |
| 2025-04-14 | 2.25 | 2.31 | 0.08 | 3.59% | 2.24 | 2.37 | 164769 | 3822.95 | 1.09% |
| 2025-04-11 | 2.20 | 2.23 | 0.02 | 0.90% | 2.20 | 2.26 | 116558 | 2605.56 | 0.77% |
| 2025-04-10 | 2.18 | 2.21 | 0.05 | 2.31% | 2.18 | 2.25 | 159497 | 3543.18 | 1.05% |
| 2025-04-09 | 2.07 | 2.16 | 0.06 | 2.86% | 1.94 | 2.18 | 210559 | 4359.21 | 1.39% |
| 2025-04-08 | 2.15 | 2.10 | -0.05 | -2.33% | 2.05 | 2.19 | 187838 | 3966.80 | 1.24% |
| 2025-04-07 | 2.27 | 2.15 | -0.24 | -10.04% | 2.15 | 2.28 | 253734 | 5557.65 | 1.67% |
| 2025-04-03 | 2.30 | 2.39 | 0.07 | 3.02% | 2.30 | 2.44 | 228528 | 5444.83 | 1.51% |
| 2025-04-02 | 2.30 | 2.32 | 0.04 | 1.75% | 2.28 | 2.34 | 108109 | 2498.69 | 0.71% |
| 2025-04-01 | 2.34 | 2.28 | -0.06 | -2.56% | 2.27 | 2.37 | 186781 | 4299.02 | 1.23% |
| 2025-03-31 | 2.35 | 2.34 | -0.11 | -4.49% | 2.27 | 2.39 | 218343 | 5066.39 | 1.44% |
| 2025-03-28 | 2.47 | 2.45 | -0.03 | -1.21% | 2.44 | 2.50 | 114392 | 2820.86 | 0.75% |
| 2025-03-27 | 2.51 | 2.48 | -0.04 | -1.59% | 2.46 | 2.52 | 112803 | 2804.59 | 0.74% |
| 2025-03-26 | 2.47 | 2.52 | 0.06 | 2.44% | 2.45 | 2.54 | 141064 | 3537.56 | 0.93% |
| 2025-03-25 | 2.51 | 2.46 | -0.05 | -1.99% | 2.43 | 2.52 | 161478 | 3966.73 | 1.07% |
| 2025-03-24 | 2.66 | 2.51 | -0.17 | -6.34% | 2.46 | 2.68 | 377626 | 9580.96 | 2.49% |
| 2025-03-21 | 2.63 | 2.68 | 0.03 | 1.13% | 2.60 | 2.72 | 275578 | 7362.85 | 1.82% |
| 2025-03-20 | 2.54 | 2.65 | 0.11 | 4.33% | 2.52 | 2.73 | 480511 | 12734.41 | 3.17% |
| 2025-03-19 | 2.56 | 2.54 | -0.02 | -0.78% | 2.51 | 2.58 | 115512 | 2920.71 | 0.76% |
| 2025-03-18 | 2.61 | 2.56 | -0.04 | -1.54% | 2.55 | 2.62 | 137505 | 3539.02 | 0.91% |
| 2025-03-17 | 2.56 | 2.60 | 0.03 | 1.17% | 2.56 | 2.64 | 208080 | 5440.93 | 1.37% |
| 2025-03-14 | 2.52 | 2.57 | 0.05 | 1.98% | 2.49 | 2.58 | 170496 | 4316.46 | 1.12% |
| 2025-03-13 | 2.60 | 2.52 | -0.08 | -3.08% | 2.50 | 2.60 | 202459 | 5121.90 | 1.34% |
| 2025-03-12 | 2.59 | 2.60 | 0.02 | 0.78% | 2.58 | 2.66 | 227007 | 5947.92 | 1.50% |
| 2025-03-11 | 2.55 | 2.58 | 0.01 | 0.39% | 2.51 | 2.60 | 148585 | 3813.67 | 0.98% |
| 2025-03-10 | 2.55 | 2.57 | 0.02 | 0.78% | 2.54 | 2.61 | 126057 | 3246.36 | 0.83% |
| 2025-03-07 | 2.62 | 2.55 | -0.06 | -2.30% | 2.55 | 2.62 | 152634 | 3917.14 | 1.01% |
| 2025-03-06 | 2.59 | 2.61 | 0.02 | 0.77% | 2.56 | 2.62 | 177617 | 4609.68 | 1.17% |
| 2025-03-05 | 2.65 | 2.59 | -0.05 | -1.89% | 2.56 | 2.65 | 172998 | 4467.85 | 1.14% |
| 2025-03-04 | 2.59 | 2.64 | 0.03 | 1.15% | 2.57 | 2.64 | 154611 | 4046.58 | 1.02% |
| 2025-03-03 | 2.59 | 2.61 | 0.01 | 0.38% | 2.58 | 2.66 | 164741 | 4323.74 | 1.09% |
| 2025-02-28 | 2.70 | 2.60 | -0.10 | -3.70% | 2.59 | 2.71 | 217538 | 5738.89 | 1.43% |
| 2025-02-27 | 2.70 | 2.70 | 0.00 | 0.00% | 2.67 | 2.78 | 296684 | 8074.90 | 1.96% |
| 2025-02-26 | 2.70 | 2.70 | 0.02 | 0.75% | 2.68 | 2.75 | 212437 | 5752.03 | 1.40% |
| 2025-02-25 | 2.69 | 2.68 | -0.01 | -0.37% | 2.65 | 2.74 | 192088 | 5196.54 | 1.27% |
| 2025-02-24 | 2.70 | 2.69 | -0.01 | -0.37% | 2.65 | 2.75 | 231796 | 6248.57 | 1.53% |
| 2025-02-21 | 2.77 | 2.70 | -0.07 | -2.53% | 2.65 | 2.78 | 381874 | 10271.14 | 2.52% |
| 2025-02-20 | 2.75 | 2.77 | 0.09 | 3.36% | 2.69 | 2.92 | 536137 | 15045.38 | 3.54% |
| 2025-02-19 | 2.71 | 2.68 | 0.02 | 0.75% | 2.66 | 2.71 | 157587 | 4222.80 | 1.04% |
深证大盘股票行情在线 K线走势图
