宝鼎科技 (002552) - 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
2025-08-01	16.57	17.50	0.84	5.04%	16.40	18.33	442866	78867	13.83%
2025-07-31	16.88	16.66	-0.22	-1.30%	16.60	17.07	106801	17963	3.34%
2025-07-30	16.95	16.88	-0.12	-0.71%	16.76	17.17	121981	20643	3.81%
2025-07-29	16.30	17.00	0.51	3.09%	16.28	17.15	183150	30880	5.72%
2025-07-28	16.12	16.49	0.32	1.98%	15.92	16.64	135123	22111	4.22%
2025-07-25	16.87	16.17	-0.43	-2.59%	16.15	16.87	134298	21966	4.19%
2025-07-24	16.62	16.60	-0.01	-0.06%	16.13	16.98	189581	31345	5.92%
2025-07-23	16.89	16.61	-0.32	-1.89%	16.36	17.39	233964	39232	7.31%
2025-07-22	16.54	16.93	0.40	2.42%	16.35	18.18	248073	42755	7.75%
2025-07-21	16.30	16.53	0.21	1.29%	16.17	17.10	182347	30116	5.69%
2025-07-18	16.52	16.32	-0.43	-2.57%	16.07	16.84	202072	33149	6.31%
2025-07-17	16.31	16.75	0.37	2.26%	16.05	17.53	282417	47448	8.82%
2025-07-16	16.49	16.38	-0.16	-0.97%	16.25	17.17	230313	38492	7.19%
2025-07-15	17.13	16.54	-0.47	-2.76%	16.44	17.30	376185	63216	11.75%
2025-07-14	15.55	17.01	1.55	10.03%	15.46	17.01	288370	47608	9.00%
2025-07-11	16.00	15.46	-0.58	-3.62%	15.41	16.01	179815	27959	5.62%
2025-07-10	15.99	16.04	-0.09	-0.56%	15.99	16.46	210143	33997	6.56%
2025-07-09	16.32	16.13	-0.17	-1.04%	16.05	17.00	468212	77312	14.62%
2025-07-08	14.78	16.30	1.48	9.99%	14.60	16.30	191805	30391	5.99%
2025-07-07	14.58	14.82	0.20	1.37%	14.43	15.85	117128	17479	3.66%
2025-07-04	14.96	14.62	-0.03	-0.20%	14.57	15.08	164282	24272	5.13%
2025-07-03	14.26	14.65	0.38	2.66%	14.18	14.76	105077	15247	3.28%
2025-07-02	14.23	14.27	0.05	0.35%	14.09	14.57	70465	10101	2.20%
2025-07-01	14.18	14.22	0.05	0.35%	14.06	14.26	53333	7565	1.67%
2025-06-30	14.09	14.17	0.09	0.64%	14.07	14.23	57172	8091	1.79%
2025-06-27	14.03	14.08	0.16	1.15%	13.92	14.20	63160	8900	1.97%
2025-06-26	14.28	13.92	-0.01	-0.07%	13.87	14.44	84153	11877	2.63%
2025-06-25	13.87	13.93	0.06	0.43%	13.78	14.03	39767	5526	1.24%
2025-06-24	13.66	13.87	0.16	1.17%	13.61	13.92	46875	6483	1.46%
2025-06-23	13.25	13.71	0.33	2.47%	13.20	13.76	49645	6746	1.55%
2025-06-20	13.52	13.38	-0.14	-1.04%	13.35	13.93	41216	5592	1.29%
2025-06-19	13.95	13.52	-0.43	-3.08%	13.40	14.12	59572	8178	1.86%
2025-06-18	13.51	13.95	0.37	2.72%	13.46	14.02	63771	8795	1.99%
2025-06-17	13.72	13.58	-0.14	-1.02%	13.51	13.78	45626	6203	1.42%
2025-06-16	13.61	13.72	0.01	0.07%	13.60	13.97	58525	8059	1.83%
2025-06-13	13.88	13.71	-0.04	-0.29%	13.70	14.33	113281	15843	3.54%
2025-06-12	13.78	13.75	-0.03	-0.22%	13.69	13.86	29361	4042	0.92%
2025-06-11	13.70	13.78	0.03	0.22%	13.70	13.94	38581	5329	1.20%
2025-06-10	13.94	13.75	-0.19	-1.36%	13.59	13.96	49872	6865	1.56%
2025-06-09	14.05	13.94	-0.09	-0.64%	13.86	14.11	51374	7166	1.60%
2025-06-06	13.93	14.03	0.09	0.65%	13.82	14.03	43145	6011	1.35%
2025-06-05	13.92	13.94	-0.02	-0.14%	13.77	14.03	53469	7432	1.67%
2025-06-04	13.77	13.96	0.28	2.05%	13.65	14.24	97450	13632	3.04%
2025-06-03	13.38	13.68	0.44	3.32%	13.25	13.85	63261	8600	1.98%
2025-05-30	13.59	13.24	-0.35	-2.58%	13.22	13.60	38183	5088	1.19%
2025-05-29	13.55	13.59	0.04	0.30%	13.46	13.65	34914	4741	1.09%
2025-05-28	13.69	13.55	-0.11	-0.81%	13.42	13.74	43119	5833	1.35%
2025-05-27	13.71	13.66	-0.05	-0.36%	13.50	13.89	53910	7371	1.68%
2025-05-26	13.60	13.71	0.05	0.37%	13.51	13.92	54974	7546	1.72%
2025-05-23	13.83	13.66	-0.06	-0.44%	13.60	14.01	87850	12108	2.74%
2025-05-22	13.60	13.72	0.12	0.88%	13.41	14.35	137111	19072	4.28%
2025-05-21	13.57	13.60	0.03	0.22%	13.45	13.71	35018	4740	1.09%
2025-05-20	13.37	13.57	0.20	1.50%	13.27	13.59	44211	5960	1.38%
2025-05-19	13.15	13.37	0.22	1.67%	12.95	13.58	55084	7321	1.72%
2025-05-16	13.12	13.15	0.01	0.08%	13.12	13.34	34558	4574	1.08%
2025-05-15	13.37	13.14	-0.29	-2.16%	13.11	13.45	35328	4661	1.10%
2025-05-14	13.54	13.43	-0.10	-0.74%	13.32	13.59	33271	4463	1.04%
2025-05-13	13.76	13.53	-0.14	-1.02%	13.51	13.80	38633	5259	1.21%
2025-05-12	13.49	13.67	0.25	1.86%	13.49	13.79	40949	5577	1.28%
2025-05-09	13.64	13.42	-0.22	-1.61%	13.32	13.65	34924	4694	1.09%
2025-05-08	13.53	13.64	0.14	1.04%	13.47	13.78	48258	6590	1.51%
2025-05-07	13.59	13.50	0.05	0.37%	13.37	13.69	52639	7101	1.64%
2025-05-06	13.09	13.45	0.55	4.26%	13.02	13.45	73945	9872	2.31%
2025-04-30	13.16	12.90	-0.25	-1.90%	12.88	13.28	67471	8825	2.11%
2025-04-29	13.09	13.15	0.14	1.08%	12.91	13.20	47540	6232	1.48%
2025-04-28	13.65	13.01	-1.06	-7.53%	13.00	13.70	107322	14154	3.35%
2025-04-25	14.08	14.07	0.03	0.21%	13.94	14.19	67979	9574	2.12%
2025-04-24	14.33	14.04	-0.22	-1.54%	13.90	14.44	83173	11750	2.60%