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 |
|---|
| 2026-03-25 | 16.30 | 16.23 | 0.50 | 3.18% | 15.90 | 16.70 | 84938 | 13813.69 | 2.30% |
| 2026-03-24 | 15.59 | 15.73 | 0.44 | 2.88% | 15.19 | 15.77 | 91596 | 14155.75 | 2.49% |
| 2026-03-23 | 16.50 | 15.29 | -1.70 | -10.01% | 15.29 | 16.55 | 114678 | 18184.19 | 3.11% |
| 2026-03-20 | 17.51 | 16.99 | -0.36 | -2.07% | 16.98 | 17.60 | 50961 | 8820.01 | 1.38% |
| 2026-03-19 | 18.00 | 17.35 | -0.96 | -5.24% | 17.29 | 18.12 | 55865 | 9859.30 | 1.52% |
| 2026-03-18 | 18.20 | 18.31 | 0.16 | 0.88% | 18.05 | 18.32 | 39804 | 7241.17 | 1.08% |
| 2026-03-17 | 18.55 | 18.15 | -0.40 | -2.16% | 18.08 | 18.66 | 67288 | 12295.97 | 1.83% |
| 2026-03-16 | 18.75 | 18.55 | -0.36 | -1.90% | 17.92 | 18.88 | 86502 | 15828.85 | 2.35% |
| 2026-03-13 | 19.00 | 18.91 | -0.17 | -0.89% | 18.78 | 19.25 | 38112 | 7234.74 | 1.03% |
| 2026-03-12 | 19.37 | 19.08 | -0.36 | -1.85% | 18.98 | 19.54 | 38442 | 7405.74 | 1.04% |
| 2026-03-11 | 19.82 | 19.44 | -0.32 | -1.62% | 19.40 | 20.28 | 47891 | 9454.45 | 1.30% |
| 2026-03-10 | 19.63 | 19.76 | 0.24 | 1.23% | 19.47 | 19.98 | 48139 | 9506.16 | 1.31% |
| 2026-03-09 | 19.38 | 19.52 | -0.10 | -0.51% | 18.80 | 19.65 | 64221 | 12349.66 | 1.74% |
| 2026-03-06 | 19.44 | 19.62 | 0.16 | 0.82% | 19.22 | 19.97 | 49294 | 9658.47 | 1.34% |
| 2026-03-05 | 19.96 | 19.46 | -0.05 | -0.26% | 19.23 | 20.40 | 58685 | 11492.83 | 1.59% |
| 2026-03-04 | 19.37 | 19.51 | -0.59 | -2.94% | 19.37 | 20.04 | 88182 | 17336.83 | 2.39% |
| 2026-03-03 | 21.01 | 20.10 | -1.20 | -5.63% | 20.00 | 21.19 | 109429 | 22473.13 | 2.97% |
| 2026-03-02 | 21.36 | 21.30 | 0.14 | 0.66% | 20.61 | 21.59 | 112429 | 23812.47 | 3.05% |
| 2026-02-27 | 20.66 | 21.16 | 0.34 | 1.63% | 20.62 | 21.28 | 73309 | 15385.37 | 1.99% |
| 2026-02-26 | 20.75 | 20.82 | -0.06 | -0.29% | 20.65 | 21.06 | 57057 | 11872.99 | 1.55% |
| 2026-02-25 | 20.42 | 20.88 | 0.43 | 2.10% | 20.27 | 20.94 | 71098 | 14698.94 | 1.93% |
| 2026-02-24 | 20.30 | 20.45 | 0.73 | 3.70% | 20.16 | 20.60 | 82941 | 16935.55 | 2.25% |
| 2026-02-13 | 20.42 | 19.72 | -0.63 | -3.10% | 19.70 | 20.42 | 78426 | 15632.07 | 2.13% |
| 2026-02-12 | 20.07 | 20.35 | 0.18 | 0.89% | 20.07 | 20.73 | 89434 | 18291.33 | 2.43% |
| 2026-02-11 | 19.38 | 20.17 | 0.71 | 3.65% | 19.22 | 20.59 | 148904 | 29721.23 | 4.04% |
| 2026-02-10 | 20.53 | 19.46 | -1.48 | -7.07% | 19.13 | 20.53 | 199368 | 39041.69 | 5.41% |
| 2026-02-09 | 20.93 | 20.94 | 0.34 | 1.65% | 20.80 | 21.61 | 88992 | 18758.12 | 2.41% |
| 2026-02-06 | 19.76 | 20.60 | 0.60 | 3.00% | 19.66 | 21.09 | 119784 | 24468.88 | 3.25% |
| 2026-02-05 | 20.02 | 20.00 | -0.07 | -0.35% | 19.58 | 20.30 | 93840 | 18701.69 | 2.55% |
| 2026-02-04 | 19.71 | 20.07 | 0.86 | 4.48% | 19.40 | 20.47 | 168865 | 33747.90 | 4.58% |
| 2026-02-03 | 19.00 | 19.21 | 0.45 | 2.40% | 18.75 | 19.36 | 120762 | 22985.72 | 3.28% |
| 2026-02-02 | 18.54 | 18.76 | -0.49 | -2.55% | 18.54 | 19.40 | 190363 | 36224.63 | 5.17% |
| 2026-01-30 | 20.52 | 19.25 | -1.96 | -9.24% | 19.09 | 20.86 | 236515 | 46518.79 | 6.42% |
| 2026-01-29 | 21.98 | 21.21 | 0.18 | 0.86% | 20.55 | 22.87 | 332504 | 71573.12 | 9.02% |
| 2026-01-28 | 20.09 | 21.03 | 1.32 | 6.70% | 19.88 | 21.08 | 226895 | 46785.39 | 6.16% |
| 2026-01-27 | 19.60 | 19.71 | -0.30 | -1.50% | 19.35 | 20.45 | 176409 | 35008.49 | 4.79% |
| 2026-01-26 | 19.90 | 20.01 | 0.70 | 3.63% | 19.69 | 20.50 | 193580 | 38723.28 | 5.25% |
| 2026-01-23 | 19.69 | 19.31 | 0.14 | 0.73% | 19.22 | 19.69 | 123404 | 23980.06 | 3.35% |
| 2026-01-22 | 19.55 | 19.17 | -0.44 | -2.24% | 18.90 | 19.60 | 138636 | 26495.65 | 3.76% |
| 2026-01-21 | 19.52 | 19.61 | 0.74 | 3.92% | 19.13 | 20.00 | 202236 | 39311.78 | 5.49% |
| 2026-01-20 | 18.84 | 18.87 | 0.15 | 0.80% | 18.45 | 19.09 | 112536 | 21117.65 | 3.05% |
| 2026-01-19 | 18.22 | 18.72 | 0.51 | 2.80% | 18.22 | 18.87 | 117944 | 21972.57 | 3.20% |
| 2026-01-16 | 18.80 | 18.21 | -0.59 | -3.14% | 18.07 | 18.88 | 133529 | 24466.11 | 3.62% |
| 2026-01-15 | 18.30 | 18.80 | 0.50 | 2.73% | 18.17 | 19.00 | 134329 | 25121.48 | 3.65% |
| 2026-01-14 | 18.36 | 18.30 | -0.14 | -0.76% | 18.09 | 18.64 | 165717 | 30426.90 | 4.50% |
| 2026-01-13 | 18.03 | 18.44 | 0.69 | 3.89% | 18.03 | 19.51 | 233820 | 44060.60 | 6.35% |
| 2026-01-12 | 17.63 | 17.75 | 0.22 | 1.25% | 17.23 | 17.85 | 113058 | 19878.12 | 3.07% |
| 2026-01-09 | 17.29 | 17.53 | 0.21 | 1.21% | 17.16 | 17.68 | 74313 | 12943.83 | 2.02% |
| 2026-01-08 | 17.35 | 17.32 | -0.14 | -0.80% | 17.13 | 17.56 | 82285 | 14218.07 | 2.23% |
| 2026-01-07 | 17.04 | 17.46 | 0.50 | 2.95% | 17.00 | 17.67 | 100841 | 17471.01 | 2.74% |
| 2026-01-06 | 16.98 | 16.96 | -0.01 | -0.06% | 16.89 | 17.09 | 54258 | 9209.87 | 1.47% |
| 2026-01-05 | 16.65 | 16.97 | 0.46 | 2.79% | 16.58 | 17.04 | 67177 | 11257.85 | 1.82% |
| 2025-12-31 | 16.66 | 16.51 | -0.17 | -1.02% | 16.48 | 16.78 | 45356 | 7510.36 | 1.23% |
| 2025-12-30 | 16.84 | 16.68 | -0.36 | -2.11% | 16.40 | 16.90 | 64649 | 10773.47 | 1.75% |
| 2025-12-29 | 17.10 | 17.04 | 0.07 | 0.41% | 16.85 | 17.34 | 74168 | 12721.36 | 2.01% |
| 2025-12-26 | 17.05 | 16.97 | -0.03 | -0.18% | 16.93 | 17.29 | 56659 | 9687.66 | 1.54% |
| 2025-12-25 | 16.98 | 17.00 | -0.06 | -0.35% | 16.70 | 17.08 | 45500 | 7689.49 | 1.23% |
| 2025-12-24 | 16.91 | 17.06 | 0.23 | 1.37% | 16.81 | 17.16 | 57325 | 9745.26 | 1.56% |
| 2025-12-23 | 16.80 | 16.83 | 0.07 | 0.42% | 16.71 | 17.05 | 62116 | 10488.07 | 1.69% |
| 2025-12-22 | 16.40 | 16.76 | 0.47 | 2.89% | 16.36 | 16.85 | 66060 | 11039.29 | 1.79% |
| 2025-12-19 | 16.23 | 16.29 | 0.01 | 0.06% | 16.08 | 16.39 | 36807 | 5986.44 | 1.00% |
| 2025-12-18 | 16.30 | 16.28 | -0.10 | -0.61% | 16.21 | 16.57 | 52777 | 8641.31 | 1.43% |
| 2025-12-17 | 16.05 | 16.38 | 0.40 | 2.50% | 15.65 | 16.49 | 70949 | 11389.67 | 1.93% |
| 2025-12-16 | 16.87 | 15.98 | -1.01 | -5.94% | 15.82 | 16.88 | 90806 | 14722.13 | 2.46% |
| 2025-12-15 | 16.68 | 16.99 | 0.17 | 1.01% | 16.63 | 17.30 | 72916 | 12390.02 | 1.98% |
| 2025-12-12 | 16.44 | 16.82 | 0.61 | 3.76% | 16.28 | 17.03 | 89685 | 15021.66 | 2.43% |
| 2025-12-11 | 16.33 | 16.21 | -0.10 | -0.61% | 16.14 | 16.87 | 60228 | 9895.32 | 1.63% |
| 2025-12-10 | 16.20 | 16.31 | 0.11 | 0.68% | 16.18 | 16.39 | 39276 | 6394.33 | 1.07% |
| 2025-12-09 | 16.47 | 16.20 | -0.35 | -2.11% | 16.18 | 16.59 | 35830 | 5857.05 | 0.97% |
| 2025-12-08 | 16.63 | 16.55 | -0.08 | -0.48% | 16.42 | 16.72 | 43160 | 7140.85 | 1.17% |
| 2025-12-05 | 16.58 | 16.63 | 0.10 | 0.60% | 16.29 | 16.67 | 37906 | 6248.53 | 1.03% |
| 2025-12-04 | 16.89 | 16.53 | -0.33 | -1.96% | 16.50 | 16.96 | 40566 | 6749.44 | 1.10% |
| 2025-12-03 | 16.96 | 16.86 | -0.11 | -0.65% | 16.78 | 17.08 | 31447 | 5324.55 | 0.85% |
| 2025-12-02 | 16.92 | 16.97 | -0.08 | -0.47% | 16.77 | 17.03 | 47585 | 8041.83 | 1.29% |
| 2025-12-01 | 16.99 | 17.05 | 0.21 | 1.25% | 16.89 | 17.23 | 67596 | 11556.11 | 1.83% |
| 2025-11-28 | 16.60 | 16.84 | 0.18 | 1.08% | 16.40 | 16.93 | 42023 | 7013.20 | 1.14% |
| 2025-11-27 | 16.40 | 16.66 | 0.26 | 1.59% | 16.40 | 16.75 | 38120 | 6346.23 | 1.03% |
| 2025-11-26 | 16.47 | 16.40 | -0.09 | -0.55% | 16.33 | 16.62 | 46245 | 7608.85 | 1.25% |
| 2025-11-25 | 16.03 | 16.49 | 0.59 | 3.71% | 16.03 | 16.55 | 62204 | 10182.39 | 1.69% |
| 2025-11-24 | 15.56 | 15.90 | 0.52 | 3.38% | 15.43 | 16.07 | 64377 | 10111.01 | 1.75% |
深证大盘股票行情在线 K线走势图
宝鼎科技(002552)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
