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 |
|---|
| 2025-04-30 | 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% |
| 2025-02-17 | 15.19 | 15.59 | 0.30 | 1.96% | 15.02 | 15.67 | 129062 | 19897.45 | 4.03% |
| 2025-02-14 | 15.46 | 15.29 | -0.33 | -2.11% | 15.25 | 15.80 | 129182 | 20005.81 | 4.03% |
| 2025-02-13 | 16.19 | 15.62 | -0.73 | -4.46% | 15.61 | 16.32 | 180066 | 28598.23 | 5.62% |
| 2025-02-12 | 16.25 | 16.35 | -0.16 | -0.97% | 16.00 | 16.64 | 244572 | 39708.47 | 7.64% |
| 2025-02-11 | 15.55 | 16.51 | 1.06 | 6.86% | 15.47 | 17.00 | 365160 | 59668.93 | 11.40% |
| 2025-02-10 | 15.31 | 15.45 | 0.09 | 0.59% | 15.12 | 15.49 | 143545 | 21990.68 | 4.48% |
| 2025-02-07 | 15.47 | 15.36 | -0.11 | -0.71% | 15.18 | 15.80 | 197099 | 30506.59 | 6.15% |
| 2025-02-06 | 15.09 | 15.47 | 0.38 | 2.52% | 14.83 | 15.49 | 173184 | 26436.92 | 5.41% |
| 2025-02-05 | 14.86 | 15.09 | 0.39 | 2.65% | 14.41 | 15.09 | 147323 | 21806.64 | 4.60% |
| 2025-01-27 | 15.89 | 14.70 | -1.36 | -8.47% | 14.65 | 15.90 | 193438 | 29317.33 | 6.04% |
| 2025-01-24 | 15.44 | 16.06 | 0.33 | 2.10% | 15.44 | 16.33 | 177975 | 28438.62 | 5.56% |
| 2025-01-23 | 16.92 | 15.73 | -1.03 | -6.15% | 15.50 | 17.00 | 286056 | 46577.62 | 8.93% |
| 2025-01-22 | 16.98 | 16.76 | -0.82 | -4.66% | 16.51 | 17.44 | 267471 | 45349.79 | 8.35% |
| 2025-01-21 | 17.19 | 17.58 | 0.67 | 3.96% | 16.24 | 18.30 | 423226 | 72243.23 | 13.22% |
| 2025-01-20 | 18.00 | 16.91 | -0.57 | -3.26% | 16.68 | 18.34 | 497124 | 86934.46 | 15.52% |
| 2025-01-17 | 15.89 | 17.48 | 1.59 | 10.01% | 15.80 | 17.48 | 388988 | 65499.02 | 12.15% |
| 2025-01-16 | 16.50 | 15.89 | -0.83 | -4.96% | 15.62 | 17.00 | 420824 | 68256.27 | 13.14% |
| 2025-01-15 | 14.88 | 16.72 | 1.52 | 10.00% | 14.12 | 16.72 | 448953 | 68724.73 | 14.02% |
| 2025-01-14 | 14.57 | 15.20 | 0.47 | 3.19% | 14.41 | 15.45 | 345377 | 51940.61 | 10.79% |
| 2025-01-13 | 13.73 | 14.73 | -0.52 | -3.41% | 13.73 | 15.22 | 371657 | 52978.90 | 11.61% |
| 2025-01-10 | 16.50 | 15.25 | -0.58 | -3.66% | 15.20 | 17.41 | 554653 | 92040.99 | 17.32% |
| 2025-01-09 | 14.22 | 15.83 | 1.44 | 10.01% | 14.22 | 15.83 | 179999 | 28039.69 | 5.62% |
| 2025-01-08 | 14.70 | 14.39 | -0.93 | -6.07% | 13.80 | 15.35 | 376870 | 54598.32 | 11.77% |
| 2025-01-07 | 16.50 | 15.32 | -0.61 | -3.83% | 14.50 | 16.88 | 526811 | 81285.70 | 16.45% |
| 2025-01-06 | 14.50 | 15.93 | 1.45 | 10.01% | 14.17 | 15.93 | 329834 | 51346.30 | 10.30% |
| 2025-01-03 | 13.19 | 14.48 | 1.32 | 10.03% | 13.08 | 14.48 | 270721 | 37169.23 | 8.45% |
| 2025-01-02 | 13.01 | 13.16 | 0.04 | 0.30% | 12.80 | 13.40 | 111842 | 14603.96 | 3.49% |
| 2024-12-31 | 13.52 | 13.12 | -0.48 | -3.53% | 12.99 | 13.59 | 119968 | 15884.47 | 3.75% |
| 2024-12-30 | 13.90 | 13.60 | -0.03 | -0.22% | 13.35 | 13.96 | 225848 | 30749.31 | 7.05% |
深证大盘股票行情在线 K线走势图
