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
2025-04-03	14.80	14.45	-0.38	-2.56%	14.42	14.93	49744	7280	1.55%
2025-04-02	15.00	14.83	-0.28	-1.85%	14.76	15.17	59049	8782	1.84%
2025-04-01	15.02	15.11	0.33	2.23%	14.85	15.53	78982	12025	2.47%
2025-03-31	14.50	14.78	0.08	0.54%	14.27	14.98	64898	9468	2.03%
2025-03-28	14.80	14.70	-0.07	-0.47%	14.45	14.98	47244	6938	1.48%
2025-03-27	14.80	14.77	-0.11	-0.74%	14.51	14.90	41879	6165	1.31%
2025-03-26	14.75	14.88	0.05	0.34%	14.73	15.09	36359	5424	1.14%
2025-03-25	15.26	14.83	-0.42	-2.75%	14.75	15.27	54707	8197	1.71%
2025-03-24	15.31	15.25	0.01	0.07%	14.80	15.47	74951	11340	2.34%
2025-03-21	15.30	15.24	-0.18	-1.17%	15.15	15.63	67064	10289	2.09%
2025-03-20	15.58	15.42	-0.15	-0.96%	15.40	15.65	80332	12484	2.51%
2025-03-19	15.67	15.57	-0.06	-0.38%	15.30	15.75	89134	13849	2.78%
2025-03-18	15.40	15.63	0.28	1.82%	15.38	15.73	123421	19235	3.85%
2025-03-17	15.37	15.35	-0.06	-0.39%	15.20	15.42	74035	11326	2.31%
2025-03-14	15.55	15.41	0.12	0.78%	15.28	15.64	85529	13206	2.67%
2025-03-13	15.46	15.29	-0.17	-1.10%	15.11	15.65	85151	13062	2.66%
2025-03-12	15.38	15.46	0.08	0.52%	15.35	15.53	93791	14471	2.93%
2025-03-11	15.00	15.38	0.19	1.25%	14.90	15.59	112840	17300	3.52%
2025-03-10	15.10	15.19	0.08	0.53%	14.96	15.25	68286	10309	2.13%
2025-03-07	15.03	15.11	0.03	0.20%	14.97	15.50	126498	19275	3.95%
2025-03-06	14.77	15.08	0.24	1.62%	14.77	15.14	81626	12256	2.55%
2025-03-05	14.74	14.84	0.23	1.57%	14.59	14.98	62921	9288	1.96%
2025-03-04	14.38	14.61	0.22	1.53%	14.28	14.61	46403	6739	1.45%
2025-03-03	14.16	14.39	0.22	1.55%	14.04	14.56	55434	7986	1.73%
2025-02-28	14.71	14.17	-0.62	-4.19%	14.13	14.75	68882	9933	2.15%
2025-02-27	15.02	14.79	-0.23	-1.53%	14.48	15.06	88346	13015	2.76%
2025-02-26	15.00	15.02	0.07	0.47%	14.88	15.15	73168	10958	2.28%
2025-02-25	14.98	14.95	-0.18	-1.19%	14.91	15.22	70265	10578	2.19%
2025-02-24	15.30	15.13	-0.19	-1.24%	14.98	15.32	85456	12910	2.67%
2025-02-21	15.33	15.32	0.01	0.07%	15.09	15.44	114234	17455	3.57%
2025-02-20	15.26	15.31	0.03	0.20%	15.11	15.40	87954	13411	2.75%
2025-02-19	14.98	15.28	0.43	2.90%	14.90	15.29	99166	14996	3.10%
2025-02-18	15.50	14.85	-0.74	-4.75%	14.80	15.74	129023	19686	4.03%
2025-02-17	15.19	15.59	0.30	1.96%	15.02	15.67	129062	19897	4.03%
2025-02-14	15.46	15.29	-0.33	-2.11%	15.25	15.80	129182	20005	4.03%
2025-02-13	16.19	15.62	-0.73	-4.46%	15.61	16.32	180066	28598	5.62%
2025-02-12	16.25	16.35	-0.16	-0.97%	16.00	16.64	244572	39708	7.64%
2025-02-11	15.55	16.51	1.06	6.86%	15.47	17.00	365160	59668	11.40%
2025-02-10	15.31	15.45	0.09	0.59%	15.12	15.49	143545	21990	4.48%
2025-02-07	15.47	15.36	-0.11	-0.71%	15.18	15.80	197099	30506	6.15%
2025-02-06	15.09	15.47	0.38	2.52%	14.83	15.49	173184	26436	5.41%
2025-02-05	14.86	15.09	0.39	2.65%	14.41	15.09	147323	21806	4.60%
2025-01-27	15.89	14.70	-1.36	-8.47%	14.65	15.90	193438	29317	6.04%
2025-01-24	15.44	16.06	0.33	2.10%	15.44	16.33	177975	28438	5.56%
2025-01-23	16.92	15.73	-1.03	-6.15%	15.50	17.00	286056	46577	8.93%
2025-01-22	16.98	16.76	-0.82	-4.66%	16.51	17.44	267471	45349	8.35%
2025-01-21	17.19	17.58	0.67	3.96%	16.24	18.30	423226	72243	13.22%
2025-01-20	18.00	16.91	-0.57	-3.26%	16.68	18.34	497124	86934	15.52%
2025-01-17	15.89	17.48	1.59	10.01%	15.80	17.48	388988	65499	12.15%
2025-01-16	16.50	15.89	-0.83	-4.96%	15.62	17.00	420824	68256	13.14%
2025-01-15	14.88	16.72	1.52	10.00%	14.12	16.72	448953	68724	14.02%
2025-01-14	14.57	15.20	0.47	3.19%	14.41	15.45	345377	51940	10.79%
2025-01-13	13.73	14.73	-0.52	-3.41%	13.73	15.22	371657	52978	11.61%
2025-01-10	16.50	15.25	-0.58	-3.66%	15.20	17.41	554653	92040	17.32%
2025-01-09	14.22	15.83	1.44	10.01%	14.22	15.83	179999	28039	5.62%
2025-01-08	14.70	14.39	-0.93	-6.07%	13.80	15.35	376870	54598	11.77%
2025-01-07	16.50	15.32	-0.61	-3.83%	14.50	16.88	526811	81285	16.45%
2025-01-06	14.50	15.93	1.45	10.01%	14.17	15.93	329834	51346	10.30%
2025-01-03	13.19	14.48	1.32	10.03%	13.08	14.48	270721	37169	8.45%
2025-01-02	13.01	13.16	0.04	0.30%	12.80	13.40	111842	14603	3.49%
2024-12-31	13.52	13.12	-0.48	-3.53%	12.99	13.59	119968	15884	3.75%
2024-12-30	13.90	13.60	-0.03	-0.22%	13.35	13.96	225848	30749	7.05%
2024-12-27	12.37	13.63	1.24	10.01%	12.24	13.63	134397	17874	4.20%
2024-12-26	12.02	12.39	0.25	2.06%	12.01	12.55	36356	4488	1.14%