宝鼎科技(002552)股票行情
宝鼎科技(002552)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 |
|---|
| 2025-06-16 | 13.61 | 13.72 | 0.01 | 0.07% | 13.60 | 13.97 | 58525 | 8059.16 | 1.83% |
| 2025-06-13 | 13.88 | 13.71 | -0.04 | -0.29% | 13.70 | 14.33 | 113281 | 15843.03 | 3.54% |
| 2025-06-12 | 13.78 | 13.75 | -0.03 | -0.22% | 13.69 | 13.86 | 29361 | 4042.74 | 0.92% |
| 2025-06-11 | 13.70 | 13.78 | 0.03 | 0.22% | 13.70 | 13.94 | 38581 | 5329.88 | 1.20% |
| 2025-06-10 | 13.94 | 13.75 | -0.19 | -1.36% | 13.59 | 13.96 | 49872 | 6865.81 | 1.56% |
| 2025-06-09 | 14.05 | 13.94 | -0.09 | -0.64% | 13.86 | 14.11 | 51374 | 7166.74 | 1.60% |
| 2025-06-06 | 13.93 | 14.03 | 0.09 | 0.65% | 13.82 | 14.03 | 43145 | 6011.00 | 1.35% |
| 2025-06-05 | 13.92 | 13.94 | -0.02 | -0.14% | 13.77 | 14.03 | 53469 | 7432.83 | 1.67% |
| 2025-06-04 | 13.77 | 13.96 | 0.28 | 2.05% | 13.65 | 14.24 | 97450 | 13632.57 | 3.04% |
| 2025-06-03 | 13.38 | 13.68 | 0.44 | 3.32% | 13.25 | 13.85 | 63261 | 8600.76 | 1.98% |
| 2025-05-30 | 13.59 | 13.24 | -0.35 | -2.58% | 13.22 | 13.60 | 38183 | 5088.57 | 1.19% |
| 2025-05-29 | 13.55 | 13.59 | 0.04 | 0.30% | 13.46 | 13.65 | 34914 | 4741.59 | 1.09% |
| 2025-05-28 | 13.69 | 13.55 | -0.11 | -0.81% | 13.42 | 13.74 | 43119 | 5833.63 | 1.35% |
| 2025-05-27 | 13.71 | 13.66 | -0.05 | -0.36% | 13.50 | 13.89 | 53910 | 7371.30 | 1.68% |
| 2025-05-26 | 13.60 | 13.71 | 0.05 | 0.37% | 13.51 | 13.92 | 54974 | 7546.58 | 1.72% |
| 2025-05-23 | 13.83 | 13.66 | -0.06 | -0.44% | 13.60 | 14.01 | 87850 | 12108.31 | 2.74% |
| 2025-05-22 | 13.60 | 13.72 | 0.12 | 0.88% | 13.41 | 14.35 | 137111 | 19072.14 | 4.28% |
| 2025-05-21 | 13.57 | 13.60 | 0.03 | 0.22% | 13.45 | 13.71 | 35018 | 4740.25 | 1.09% |
| 2025-05-20 | 13.37 | 13.57 | 0.20 | 1.50% | 13.27 | 13.59 | 44211 | 5960.30 | 1.38% |
| 2025-05-19 | 13.15 | 13.37 | 0.22 | 1.67% | 12.95 | 13.58 | 55084 | 7321.72 | 1.72% |
| 2025-05-16 | 13.12 | 13.15 | 0.01 | 0.08% | 13.12 | 13.34 | 34558 | 4574.98 | 1.08% |
| 2025-05-15 | 13.37 | 13.14 | -0.29 | -2.16% | 13.11 | 13.45 | 35328 | 4661.22 | 1.10% |
| 2025-05-14 | 13.54 | 13.43 | -0.10 | -0.74% | 13.32 | 13.59 | 33271 | 4463.14 | 1.04% |
| 2025-05-13 | 13.76 | 13.53 | -0.14 | -1.02% | 13.51 | 13.80 | 38633 | 5259.16 | 1.21% |
| 2025-05-12 | 13.49 | 13.67 | 0.25 | 1.86% | 13.49 | 13.79 | 40949 | 5577.51 | 1.28% |
| 2025-05-09 | 13.64 | 13.42 | -0.22 | -1.61% | 13.32 | 13.65 | 34924 | 4694.33 | 1.09% |
| 2025-05-08 | 13.53 | 13.64 | 0.14 | 1.04% | 13.47 | 13.78 | 48258 | 6590.91 | 1.51% |
| 2025-05-07 | 13.59 | 13.50 | 0.05 | 0.37% | 13.37 | 13.69 | 52639 | 7101.70 | 1.64% |
| 2025-05-06 | 13.09 | 13.45 | 0.55 | 4.26% | 13.02 | 13.45 | 73945 | 9872.83 | 2.31% |
| 2025-04-30 | 13.16 | 12.90 | -0.25 | -1.90% | 12.88 | 13.28 | 67471 | 8825.07 | 2.11% |
| 2025-04-29 | 13.09 | 13.15 | 0.14 | 1.08% | 12.91 | 13.20 | 47540 | 6232.65 | 1.48% |
| 2025-04-28 | 13.65 | 13.01 | -1.06 | -7.53% | 13.00 | 13.70 | 107322 | 14154.26 | 3.35% |
| 2025-04-25 | 14.08 | 14.07 | 0.03 | 0.21% | 13.94 | 14.19 | 67979 | 9574.06 | 2.12% |
| 2025-04-24 | 14.33 | 14.04 | -0.22 | -1.54% | 13.90 | 14.44 | 83173 | 11750.61 | 2.60% |
| 2025-04-23 | 14.60 | 14.26 | -0.76 | -5.06% | 14.25 | 14.66 | 159980 | 23091.50 | 5.00% |
| 2025-04-22 | 13.66 | 15.02 | 1.37 | 10.04% | 13.61 | 15.02 | 136254 | 19523.15 | 4.25% |
| 2025-04-21 | 13.01 | 13.65 | 0.75 | 5.81% | 12.95 | 13.67 | 76515 | 10261.91 | 2.39% |
| 2025-04-18 | 12.96 | 12.90 | -0.11 | -0.85% | 12.77 | 13.11 | 40587 | 5245.20 | 1.27% |
| 2025-04-17 | 13.30 | 13.01 | -0.02 | -0.15% | 13.01 | 13.56 | 66387 | 8814.63 | 2.07% |
| 2025-04-16 | 13.27 | 13.03 | -0.25 | -1.88% | 12.76 | 13.36 | 43027 | 5611.43 | 1.34% |
| 2025-04-15 | 13.29 | 13.28 | -0.01 | -0.08% | 13.10 | 13.40 | 45291 | 6004.41 | 1.41% |
| 2025-04-14 | 13.21 | 13.29 | 0.31 | 2.39% | 13.09 | 13.48 | 54082 | 7172.26 | 1.69% |
| 2025-04-11 | 12.69 | 12.98 | 0.32 | 2.53% | 12.69 | 13.29 | 74239 | 9703.15 | 2.32% |
| 2025-04-10 | 12.60 | 12.66 | 0.40 | 3.26% | 12.60 | 12.88 | 77209 | 9812.79 | 2.41% |
| 2025-04-09 | 11.85 | 12.26 | 0.10 | 0.82% | 11.10 | 12.38 | 101645 | 12064.27 | 3.17% |
| 2025-04-08 | 12.42 | 12.16 | -0.85 | -6.53% | 11.86 | 12.76 | 99242 | 12066.37 | 3.10% |
| 2025-04-07 | 13.01 | 13.01 | -1.44 | -9.97% | 13.01 | 13.49 | 51383 | 6708.36 | 1.60% |
| 2025-04-03 | 14.80 | 14.45 | -0.38 | -2.56% | 14.42 | 14.93 | 49744 | 7280.43 | 1.55% |
| 2025-04-02 | 15.00 | 14.83 | -0.28 | -1.85% | 14.76 | 15.17 | 59049 | 8782.51 | 1.84% |
| 2025-04-01 | 15.02 | 15.11 | 0.33 | 2.23% | 14.85 | 15.53 | 78982 | 12025.87 | 2.47% |
| 2025-03-31 | 14.50 | 14.78 | 0.08 | 0.54% | 14.27 | 14.98 | 64898 | 9468.74 | 2.03% |
| 2025-03-28 | 14.80 | 14.70 | -0.07 | -0.47% | 14.45 | 14.98 | 47244 | 6938.10 | 1.48% |
| 2025-03-27 | 14.80 | 14.77 | -0.11 | -0.74% | 14.51 | 14.90 | 41879 | 6165.15 | 1.31% |
| 2025-03-26 | 14.75 | 14.88 | 0.05 | 0.34% | 14.73 | 15.09 | 36359 | 5424.20 | 1.14% |
| 2025-03-25 | 15.26 | 14.83 | -0.42 | -2.75% | 14.75 | 15.27 | 54707 | 8197.91 | 1.71% |
| 2025-03-24 | 15.31 | 15.25 | 0.01 | 0.07% | 14.80 | 15.47 | 74951 | 11340.70 | 2.34% |
| 2025-03-21 | 15.30 | 15.24 | -0.18 | -1.17% | 15.15 | 15.63 | 67064 | 10289.34 | 2.09% |
| 2025-03-20 | 15.58 | 15.42 | -0.15 | -0.96% | 15.40 | 15.65 | 80332 | 12484.46 | 2.51% |
| 2025-03-19 | 15.67 | 15.57 | -0.06 | -0.38% | 15.30 | 15.75 | 89134 | 13849.07 | 2.78% |
| 2025-03-18 | 15.40 | 15.63 | 0.28 | 1.82% | 15.38 | 15.73 | 123421 | 19235.13 | 3.85% |
| 2025-03-17 | 15.37 | 15.35 | -0.06 | -0.39% | 15.20 | 15.42 | 74035 | 11326.82 | 2.31% |
| 2025-03-14 | 15.55 | 15.41 | 0.12 | 0.78% | 15.28 | 15.64 | 85529 | 13206.48 | 2.67% |
| 2025-03-13 | 15.46 | 15.29 | -0.17 | -1.10% | 15.11 | 15.65 | 85151 | 13062.60 | 2.66% |
| 2025-03-12 | 15.38 | 15.46 | 0.08 | 0.52% | 15.35 | 15.53 | 93791 | 14471.35 | 2.93% |
| 2025-03-11 | 15.00 | 15.38 | 0.19 | 1.25% | 14.90 | 15.59 | 112840 | 17300.14 | 3.52% |
| 2025-03-10 | 15.10 | 15.19 | 0.08 | 0.53% | 14.96 | 15.25 | 68286 | 10309.10 | 2.13% |
| 2025-03-07 | 15.03 | 15.11 | 0.03 | 0.20% | 14.97 | 15.50 | 126498 | 19275.18 | 3.95% |
| 2025-03-06 | 14.77 | 15.08 | 0.24 | 1.62% | 14.77 | 15.14 | 81626 | 12256.88 | 2.55% |
| 2025-03-05 | 14.74 | 14.84 | 0.23 | 1.57% | 14.59 | 14.98 | 62921 | 9288.45 | 1.96% |
| 2025-03-04 | 14.38 | 14.61 | 0.22 | 1.53% | 14.28 | 14.61 | 46403 | 6739.20 | 1.45% |
| 2025-03-03 | 14.16 | 14.39 | 0.22 | 1.55% | 14.04 | 14.56 | 55434 | 7986.40 | 1.73% |
| 2025-02-28 | 14.71 | 14.17 | -0.62 | -4.19% | 14.13 | 14.75 | 68882 | 9933.22 | 2.15% |
| 2025-02-27 | 15.02 | 14.79 | -0.23 | -1.53% | 14.48 | 15.06 | 88346 | 13015.26 | 2.76% |
| 2025-02-26 | 15.00 | 15.02 | 0.07 | 0.47% | 14.88 | 15.15 | 73168 | 10958.36 | 2.28% |
| 2025-02-25 | 14.98 | 14.95 | -0.18 | -1.19% | 14.91 | 15.22 | 70265 | 10578.12 | 2.19% |
| 2025-02-24 | 15.30 | 15.13 | -0.19 | -1.24% | 14.98 | 15.32 | 85456 | 12910.29 | 2.67% |
| 2025-02-21 | 15.33 | 15.32 | 0.01 | 0.07% | 15.09 | 15.44 | 114234 | 17455.50 | 3.57% |
| 2025-02-20 | 15.26 | 15.31 | 0.03 | 0.20% | 15.11 | 15.40 | 87954 | 13411.39 | 2.75% |
| 2025-02-19 | 14.98 | 15.28 | 0.43 | 2.90% | 14.90 | 15.29 | 99166 | 14996.00 | 3.10% |
| 2025-02-18 | 15.50 | 14.85 | -0.74 | -4.75% | 14.80 | 15.74 | 129023 | 19686.99 | 4.03% |
深证大盘股票行情在线 K线走势图
