宝鹰股份 (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
2025-04-03	2.30	2.39	0.07	3.02%	2.30	2.44	228528	5444	1.51%
2025-04-02	2.30	2.32	0.04	1.75%	2.28	2.34	108109	2498	0.71%
2025-04-01	2.34	2.28	-0.06	-2.56%	2.27	2.37	186781	4299	1.23%
2025-03-31	2.35	2.34	-0.11	-4.49%	2.27	2.39	218343	5066	1.44%
2025-03-28	2.47	2.45	-0.03	-1.21%	2.44	2.50	114392	2820	0.75%
2025-03-27	2.51	2.48	-0.04	-1.59%	2.46	2.52	112803	2804	0.74%
2025-03-26	2.47	2.52	0.06	2.44%	2.45	2.54	141064	3537	0.93%
2025-03-25	2.51	2.46	-0.05	-1.99%	2.43	2.52	161478	3966	1.07%
2025-03-24	2.66	2.51	-0.17	-6.34%	2.46	2.68	377626	9580	2.49%
2025-03-21	2.63	2.68	0.03	1.13%	2.60	2.72	275578	7362	1.82%
2025-03-20	2.54	2.65	0.11	4.33%	2.52	2.73	480511	12734	3.17%
2025-03-19	2.56	2.54	-0.02	-0.78%	2.51	2.58	115512	2920	0.76%
2025-03-18	2.61	2.56	-0.04	-1.54%	2.55	2.62	137505	3539	0.91%
2025-03-17	2.56	2.60	0.03	1.17%	2.56	2.64	208080	5440	1.37%
2025-03-14	2.52	2.57	0.05	1.98%	2.49	2.58	170496	4316	1.12%
2025-03-13	2.60	2.52	-0.08	-3.08%	2.50	2.60	202459	5121	1.34%
2025-03-12	2.59	2.60	0.02	0.78%	2.58	2.66	227007	5947	1.50%
2025-03-11	2.55	2.58	0.01	0.39%	2.51	2.60	148585	3813	0.98%
2025-03-10	2.55	2.57	0.02	0.78%	2.54	2.61	126057	3246	0.83%
2025-03-07	2.62	2.55	-0.06	-2.30%	2.55	2.62	152634	3917	1.01%
2025-03-06	2.59	2.61	0.02	0.77%	2.56	2.62	177617	4609	1.17%
2025-03-05	2.65	2.59	-0.05	-1.89%	2.56	2.65	172998	4467	1.14%
2025-03-04	2.59	2.64	0.03	1.15%	2.57	2.64	154611	4046	1.02%
2025-03-03	2.59	2.61	0.01	0.38%	2.58	2.66	164741	4323	1.09%
2025-02-28	2.70	2.60	-0.10	-3.70%	2.59	2.71	217538	5738	1.43%
2025-02-27	2.70	2.70	0.00	0.00%	2.67	2.78	296684	8074	1.96%
2025-02-26	2.70	2.70	0.02	0.75%	2.68	2.75	212437	5752	1.40%
2025-02-25	2.69	2.68	-0.01	-0.37%	2.65	2.74	192088	5196	1.27%
2025-02-24	2.70	2.69	-0.01	-0.37%	2.65	2.75	231796	6248	1.53%
2025-02-21	2.77	2.70	-0.07	-2.53%	2.65	2.78	381874	10271	2.52%
2025-02-20	2.75	2.77	0.09	3.36%	2.69	2.92	536137	15045	3.54%
2025-02-19	2.71	2.68	0.02	0.75%	2.66	2.71	157587	4222	1.04%
2025-02-18	2.74	2.66	-0.09	-3.27%	2.64	2.78	204959	5555	1.35%
2025-02-17	2.74	2.75	0.04	1.48%	2.69	2.78	176930	4849	1.17%
2025-02-14	2.80	2.71	-0.09	-3.21%	2.71	2.84	266936	7318	1.76%
2025-02-13	2.75	2.80	0.04	1.45%	2.73	2.86	330401	9256	2.18%
2025-02-12	2.73	2.76	0.01	0.36%	2.72	2.81	220969	6107	1.46%
2025-02-11	2.74	2.75	0.01	0.36%	2.72	2.81	274597	7567	1.81%
2025-02-10	2.69	2.74	0.05	1.86%	2.68	2.77	240074	6532	1.58%
2025-02-07	2.65	2.69	0.05	1.89%	2.63	2.74	300027	8062	1.98%
2025-02-06	2.59	2.64	0.05	1.93%	2.54	2.66	325569	8511	2.15%
2025-02-05	2.65	2.59	-0.02	-0.77%	2.53	2.65	485376	12513	3.20%
2025-01-27	2.40	2.61	0.24	10.13%	2.40	2.61	315864	8159	2.08%
2025-01-24	2.33	2.37	0.03	1.28%	2.30	2.40	145444	3422	1.08%
2025-01-23	2.41	2.34	-0.02	-0.85%	2.33	2.45	167607	4008	1.25%
2025-01-22	2.44	2.36	-0.09	-3.67%	2.35	2.45	182773	4358	1.36%
2025-01-21	2.49	2.45	-0.04	-1.61%	2.43	2.54	173233	4269	1.29%
2025-01-20	2.49	2.49	0.01	0.40%	2.39	2.53	218401	5408	1.63%
2025-01-17	2.54	2.48	-0.06	-2.36%	2.46	2.54	158418	3937	1.18%
2025-01-16	2.54	2.54	0.01	0.40%	2.50	2.62	226610	5818	1.69%
2025-01-15	2.57	2.53	-0.04	-1.56%	2.46	2.59	242876	6117	1.81%
2025-01-14	2.50	2.57	0.10	4.05%	2.47	2.58	242759	6150	1.81%
2025-01-13	2.53	2.47	-0.08	-3.14%	2.41	2.53	257040	6338	1.92%
2025-01-10	2.71	2.55	-0.15	-5.56%	2.55	2.71	266362	6944	1.99%
2025-01-09	2.69	2.70	0.00	0.00%	2.65	2.74	138570	3745	1.03%
2025-01-08	2.75	2.70	-0.05	-1.82%	2.64	2.76	225103	6044	1.68%
2025-01-07	2.63	2.75	0.10	3.77%	2.63	2.75	250271	6746	1.87%
2025-01-06	2.84	2.65	-0.27	-9.25%	2.63	2.91	429294	11619	3.20%
2025-01-03	2.96	2.92	-0.04	-1.35%	2.80	3.12	363629	10597	2.71%
2025-01-02	3.01	2.96	-0.14	-4.52%	2.91	3.05	363498	10857	2.71%
2024-12-31	3.15	3.10	-0.01	-0.32%	3.09	3.36	402770	12915	3.00%
2024-12-30	3.26	3.11	-0.17	-5.18%	3.11	3.31	416155	13169	3.10%
2024-12-27	3.15	3.28	0.15	4.79%	3.08	3.36	526477	17108	3.93%
2024-12-26	3.06	3.13	0.07	2.29%	3.00	3.23	398460	12462	2.97%
2024-12-25	3.26	3.06	-0.30	-8.93%	3.06	3.31	822731	26150	6.13%