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
2026-04-30	22.40	22.07	-0.35	-1.56%	21.83	22.54	101658	22442	2.76%
2026-04-29	21.98	22.42	0.44	2.00%	21.70	22.85	144332	32274	3.92%
2026-04-28	21.50	21.98	0.46	2.14%	21.30	22.68	200347	43994	5.44%
2026-04-27	20.90	21.52	0.62	2.97%	20.90	21.96	164185	35454	4.46%
2026-04-24	21.28	20.90	-0.61	-2.84%	20.71	21.35	89159	18705	2.42%
2026-04-23	22.00	21.51	-0.51	-2.32%	21.33	22.08	101700	21984	2.76%
2026-04-22	21.88	22.02	0.11	0.50%	21.69	22.40	121073	26533	3.29%
2026-04-21	20.41	21.91	1.15	5.54%	20.41	22.50	215553	46711	5.85%
2026-04-20	20.72	20.76	-0.35	-1.66%	20.51	21.20	154432	32195	4.19%
2026-04-17	21.40	21.11	-0.41	-1.91%	20.55	21.60	213203	44579	5.79%
2026-04-16	20.16	21.52	1.16	5.70%	19.90	21.66	341269	71556	9.26%
2026-04-15	19.78	20.36	1.30	6.82%	19.63	20.97	377993	77898	10.26%
2026-04-14	20.40	19.06	-0.22	-1.14%	18.92	20.50	288361	55902	7.83%
2026-04-13	18.31	19.28	0.86	4.67%	18.09	19.40	113953	21433	3.09%
2026-04-10	18.19	18.42	0.74	4.19%	18.05	18.99	88575	16323	2.40%
2026-04-09	17.30	17.68	0.16	0.91%	17.16	17.87	59687	10469	1.62%
2026-04-08	17.30	17.52	0.97	5.86%	17.08	17.56	60407	10476	1.64%
2026-04-07	15.75	16.55	0.75	4.75%	15.75	16.78	57013	9354	1.55%
2026-04-03	16.10	15.80	-0.26	-1.62%	15.77	16.27	32501	5171	0.88%
2026-04-02	16.27	16.06	-0.31	-1.89%	15.90	16.44	39902	6458	1.08%
2026-04-01	16.36	16.37	0.37	2.31%	16.25	16.56	46863	7678	1.27%
2026-03-31	16.40	16.00	-0.38	-2.32%	15.95	16.56	51169	8276	1.39%
2026-03-30	15.80	16.38	0.48	3.02%	15.63	16.39	64964	10446	1.76%
2026-03-27	15.55	15.90	0.15	0.95%	15.26	16.04	42573	6737	1.16%
2026-03-26	16.09	15.75	-0.48	-2.96%	15.66	16.37	48278	7695	1.31%
2026-03-25	16.30	16.23	0.50	3.18%	15.90	16.70	84938	13813	2.30%
2026-03-24	15.59	15.73	0.44	2.88%	15.19	15.77	91596	14155	2.49%
2026-03-23	16.50	15.29	-1.70	-10.01%	15.29	16.55	114678	18184	3.11%
2026-03-20	17.51	16.99	-0.36	-2.07%	16.98	17.60	50961	8820	1.38%
2026-03-19	18.00	17.35	-0.96	-5.24%	17.29	18.12	55865	9859	1.52%
2026-03-18	18.20	18.31	0.16	0.88%	18.05	18.32	39804	7241	1.08%
2026-03-17	18.55	18.15	-0.40	-2.16%	18.08	18.66	67288	12295	1.83%
2026-03-16	18.75	18.55	-0.36	-1.90%	17.92	18.88	86502	15828	2.35%
2026-03-13	19.00	18.91	-0.17	-0.89%	18.78	19.25	38112	7234	1.03%
2026-03-12	19.37	19.08	-0.36	-1.85%	18.98	19.54	38442	7405	1.04%
2026-03-11	19.82	19.44	-0.32	-1.62%	19.40	20.28	47891	9454	1.30%
2026-03-10	19.63	19.76	0.24	1.23%	19.47	19.98	48139	9506	1.31%
2026-03-09	19.38	19.52	-0.10	-0.51%	18.80	19.65	64221	12349	1.74%
2026-03-06	19.44	19.62	0.16	0.82%	19.22	19.97	49294	9658	1.34%
2026-03-05	19.96	19.46	-0.05	-0.26%	19.23	20.40	58685	11492	1.59%
2026-03-04	19.37	19.51	-0.59	-2.94%	19.37	20.04	88182	17336	2.39%
2026-03-03	21.01	20.10	-1.20	-5.63%	20.00	21.19	109429	22473	2.97%
2026-03-02	21.36	21.30	0.14	0.66%	20.61	21.59	112429	23812	3.05%
2026-02-27	20.66	21.16	0.34	1.63%	20.62	21.28	73309	15385	1.99%
2026-02-26	20.75	20.82	-0.06	-0.29%	20.65	21.06	57057	11872	1.55%
2026-02-25	20.42	20.88	0.43	2.10%	20.27	20.94	71098	14698	1.93%
2026-02-24	20.30	20.45	0.73	3.70%	20.16	20.60	82941	16935	2.25%
2026-02-13	20.42	19.72	-0.63	-3.10%	19.70	20.42	78426	15632	2.13%
2026-02-12	20.07	20.35	0.18	0.89%	20.07	20.73	89434	18291	2.43%
2026-02-11	19.38	20.17	0.71	3.65%	19.22	20.59	148904	29721	4.04%
2026-02-10	20.53	19.46	-1.48	-7.07%	19.13	20.53	199368	39041	5.41%
2026-02-09	20.93	20.94	0.34	1.65%	20.80	21.61	88992	18758	2.41%
2026-02-06	19.76	20.60	0.60	3.00%	19.66	21.09	119784	24468	3.25%
2026-02-05	20.02	20.00	-0.07	-0.35%	19.58	20.30	93840	18701	2.55%
2026-02-04	19.71	20.07	0.86	4.48%	19.40	20.47	168865	33747	4.58%
2026-02-03	19.00	19.21	0.45	2.40%	18.75	19.36	120762	22985	3.28%
2026-02-02	18.54	18.76	-0.49	-2.55%	18.54	19.40	190363	36224	5.17%
2026-01-30	20.52	19.25	-1.96	-9.24%	19.09	20.86	236515	46518	6.42%
2026-01-29	21.98	21.21	0.18	0.86%	20.55	22.87	332504	71573	9.02%
2026-01-28	20.09	21.03	1.32	6.70%	19.88	21.08	226895	46785	6.16%
2026-01-27	19.60	19.71	-0.30	-1.50%	19.35	20.45	176409	35008	4.79%
2026-01-26	19.90	20.01	0.70	3.63%	19.69	20.50	193580	38723	5.25%