*ST宝鹰 (002047) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	3.08	3.08	0.15	5.12%	3.08	3.08	13997	431	0.09%
2025-10-30	2.93	2.93	0.14	5.02%	2.93	2.93	18217	533	0.12%
2025-10-29	2.79	2.79	0.13	4.89%	2.79	2.79	7585	211	0.05%
2025-10-28	2.66	2.66	0.13	5.14%	2.66	2.66	7703	204	0.05%
2025-10-27	2.53	2.53	0.12	4.98%	2.53	2.53	20276	512	0.13%
2025-10-17	2.31	2.41	0.10	4.33%	2.28	2.43	281817	6689	1.86%
2025-10-16	2.20	2.31	0.11	5.00%	2.19	2.31	223160	5121	1.47%
2025-10-15	2.21	2.20	0.01	0.46%	2.18	2.23	71249	1565	0.47%
2025-10-14	2.25	2.19	-0.05	-2.23%	2.18	2.26	84028	1856	0.55%
2025-10-13	2.19	2.24	-0.02	-0.88%	2.15	2.25	109383	2405	0.72%
2025-10-10	2.28	2.26	-0.03	-1.31%	2.26	2.31	81609	1856	0.54%
2025-10-09	2.32	2.29	-0.05	-2.14%	2.27	2.35	101636	2334	0.67%
2025-09-30	2.35	2.34	-0.01	-0.43%	2.32	2.37	56014	1313	0.37%
2025-09-29	2.31	2.35	0.01	0.43%	2.31	2.37	85629	2007	0.56%
2025-09-26	2.35	2.34	-0.01	-0.43%	2.31	2.40	96239	2260	0.63%
2025-09-25	2.36	2.35	-0.04	-1.67%	2.35	2.40	79032	1873	0.52%
2025-09-24	2.30	2.39	0.09	3.91%	2.28	2.42	117148	2758	0.77%
2025-09-23	2.36	2.30	-0.07	-2.95%	2.26	2.39	146286	3368	0.96%
2025-09-22	2.39	2.37	-0.05	-2.07%	2.35	2.41	106625	2536	0.70%
2025-09-19	2.42	2.42	0.00	0.00%	2.41	2.52	166397	4108	1.10%
2025-09-18	2.44	2.42	-0.01	-0.41%	2.38	2.45	124302	3000	0.82%
2025-09-17	2.45	2.43	-0.02	-0.82%	2.41	2.48	99632	2425	0.66%
2025-09-16	2.45	2.45	-0.01	-0.41%	2.41	2.46	121019	2940	0.80%
2025-09-15	2.50	2.46	-0.02	-0.81%	2.45	2.51	94247	2328	0.62%
2025-09-12	2.47	2.48	0.03	1.22%	2.42	2.53	128714	3188	0.85%
2025-09-11	2.45	2.45	-0.03	-1.21%	2.42	2.51	179098	4395	1.18%
2025-09-10	2.52	2.48	-0.03	-1.20%	2.48	2.57	169648	4270	1.12%
2025-09-09	2.47	2.51	0.02	0.80%	2.44	2.59	270429	6777	1.78%
2025-09-08	2.40	2.49	0.11	4.62%	2.37	2.50	259190	6423	1.71%
2025-09-05	2.43	2.38	-0.05	-2.06%	2.32	2.43	238417	5652	1.57%
2025-09-04	2.50	2.43	-0.13	-5.08%	2.43	2.50	350445	8574	2.31%
2025-09-03	2.46	2.56	0.10	4.07%	2.45	2.58	456676	11688	3.01%
2025-09-02	2.42	2.46	0.07	2.93%	2.33	2.50	293677	7062	1.94%
2025-09-01	2.29	2.39	0.11	4.82%	2.26	2.39	260749	6075	1.72%
2025-08-29	2.31	2.28	-0.02	-0.87%	2.26	2.33	122690	2802	0.81%
2025-08-28	2.23	2.30	0.04	1.77%	2.22	2.30	156325	3537	1.03%
2025-08-27	2.29	2.26	-0.01	-0.44%	2.23	2.35	270754	6209	1.79%
2025-08-26	2.15	2.27	0.11	5.09%	2.14	2.27	227245	5071	1.50%
2025-08-25	2.19	2.16	-0.03	-1.37%	2.15	2.19	167655	3632	1.11%
2025-08-22	2.18	2.19	0.00	0.00%	2.17	2.19	104096	2268	0.69%
2025-08-21	2.22	2.19	-0.03	-1.35%	2.18	2.24	118155	2594	0.78%
2025-08-20	2.20	2.22	0.01	0.45%	2.20	2.26	93493	2083	0.62%
2025-08-19	2.21	2.21	0.02	0.91%	2.19	2.25	126527	2807	0.83%
2025-08-18	2.24	2.19	-0.05	-2.23%	2.17	2.25	206640	4566	1.36%
2025-08-15	2.24	2.24	-0.01	-0.44%	2.21	2.26	141779	3160	0.94%
2025-08-14	2.29	2.25	-0.03	-1.32%	2.20	2.31	234156	5260	1.54%
2025-08-13	2.25	2.28	0.06	2.70%	2.20	2.29	315922	7080	2.08%
2025-08-12	2.11	2.22	0.11	5.21%	2.10	2.22	334739	7329	2.21%
2025-08-11	2.10	2.11	0.00	0.00%	2.04	2.12	213536	4445	1.41%
2025-08-08	2.15	2.11	-0.03	-1.40%	2.09	2.23	337125	7250	2.22%
2025-08-07	2.04	2.14	0.10	4.90%	2.04	2.14	343700	7281	2.27%
2025-08-06	2.02	2.04	0.02	0.99%	2.00	2.04	125869	2541	0.83%
2025-08-05	2.01	2.02	0.05	2.54%	1.99	2.03	121548	2440	0.80%
2025-08-04	1.94	1.97	0.02	1.03%	1.93	1.97	78079	1525	0.51%
2025-08-01	1.95	1.95	0.00	0.00%	1.93	1.97	70031	1360	0.46%
2025-07-31	1.98	1.95	-0.03	-1.52%	1.94	1.98	75719	1483	0.50%
2025-07-30	1.99	1.98	-0.01	-0.50%	1.96	2.00	87001	1720	0.57%
2025-07-29	2.02	1.99	-0.03	-1.49%	1.98	2.02	92067	1837	0.61%
2025-07-28	2.01	2.02	0.01	0.50%	2.00	2.03	65634	1323	0.43%
2025-07-25	2.03	2.01	0.02	1.01%	2.01	2.05	119670	2430	0.79%
2025-07-24	1.98	1.99	0.01	0.51%	1.97	2.00	74825	1486	0.49%