宝鹰股份(002047) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-02-24 | 5.10 | 5.10 | 5.00 | 5.05 | -0.06 | -1.17 | 198,679 | 10,017 | 1.96 | 1.57 |
| 2020-02-21 | 5.09 | 5.15 | 5.07 | 5.11 | 0.00 | 0.00 | 151,933 | 7,757 | 1.57 | 1.20 |
| 2020-02-20 | 5.12 | 5.13 | 5.02 | 5.11 | 0.04 | 0.79 | 135,559 | 6,877 | 2.17 | 1.07 |
| 2020-02-19 | 5.15 | 5.25 | 5.06 | 5.07 | -0.07 | -1.36 | 148,263 | 7,631 | 3.70 | 1.17 |
| 2020-02-18 | 5.02 | 5.18 | 4.97 | 5.14 | 0.13 | 2.59 | 151,756 | 7,756 | 4.19 | 1.20 |
| 2020-02-17 | 4.89 | 5.02 | 4.86 | 5.01 | 0.15 | 3.09 | 130,382 | 6,473 | 3.29 | 1.03 |
| 2020-02-14 | 4.87 | 4.89 | 4.80 | 4.86 | 0.00 | 0.00 | 89,264 | 4,325 | 1.85 | 0.71 |
| 2020-02-13 | 4.93 | 4.94 | 4.85 | 4.86 | -0.05 | -1.02 | 77,338 | 3,777 | 1.83 | 0.61 |
| 2020-02-12 | 4.85 | 4.96 | 4.83 | 4.91 | 0.04 | 0.82 | 117,688 | 5,769 | 2.67 | 0.93 |
| 2020-02-11 | 4.92 | 4.94 | 4.86 | 4.87 | 0.02 | 0.41 | 122,969 | 6,020 | 1.65 | 0.97 |
| 2020-02-10 | 4.80 | 4.88 | 4.76 | 4.85 | 0.05 | 1.04 | 104,364 | 5,046 | 2.50 | 0.83 |
| 2020-02-07 | 4.80 | 4.87 | 4.72 | 4.80 | -0.02 | -0.41 | 141,973 | 6,792 | 3.11 | 1.12 |
| 2020-02-06 | 4.72 | 5.05 | 4.60 | 4.82 | 0.10 | 2.12 | 221,544 | 10,627 | 9.53 | 1.75 |
| 2020-02-05 | 4.66 | 4.85 | 4.64 | 4.72 | 0.06 | 1.29 | 177,827 | 8,458 | 4.51 | 1.41 |
| 2020-02-04 | 4.55 | 4.86 | 4.55 | 4.66 | -0.40 | -7.91 | 305,417 | 14,231 | 6.13 | 2.42 |
| 2020-02-03 | 5.06 | 5.06 | 5.06 | 5.06 | -0.56 | -9.96 | 12,228 | 619 | 0.00 | 0.10 |
| 2020-01-23 | 5.88 | 5.88 | 5.48 | 5.62 | -0.30 | -5.07 | 231,492 | 13,163 | 6.76 | 1.83 |
| 2020-01-22 | 6.09 | 6.09 | 5.92 | 5.92 | -0.15 | -2.47 | 167,067 | 9,960 | 2.80 | 1.32 |
| 2020-01-21 | 6.17 | 6.23 | 6.06 | 6.07 | -0.09 | -1.46 | 154,068 | 9,395 | 2.76 | 1.22 |
| 2020-01-20 | 6.09 | 6.27 | 6.09 | 6.16 | 0.10 | 1.65 | 259,172 | 16,058 | 2.97 | 2.05 |
| 2020-01-17 | 6.13 | 6.16 | 6.05 | 6.06 | -0.05 | -0.82 | 136,586 | 8,309 | 1.80 | 1.08 |
| 2020-01-16 | 6.09 | 6.25 | 6.09 | 6.11 | -0.06 | -0.97 | 164,218 | 10,112 | 2.59 | 1.30 |
| 2020-01-15 | 6.37 | 6.49 | 6.11 | 6.17 | -0.08 | -1.28 | 373,082 | 23,347 | 6.08 | 2.95 |
| 2020-01-14 | 6.12 | 6.35 | 6.12 | 6.25 | 0.18 | 2.97 | 331,934 | 20,755 | 3.79 | 2.63 |
| 2020-01-13 | 6.02 | 6.18 | 6.02 | 6.07 | 0.09 | 1.51 | 339,101 | 20,677 | 2.68 | 2.68 |
| 2020-01-10 | 6.29 | 6.29 | 5.98 | 5.98 | -0.32 | -5.08 | 463,929 | 28,274 | 4.92 | 3.67 |
| 2020-01-09 | 6.06 | 6.39 | 6.06 | 6.30 | 0.25 | 4.13 | 398,942 | 24,996 | 5.45 | 3.16 |
| 2020-01-08 | 6.04 | 6.17 | 5.98 | 6.05 | -0.01 | -0.17 | 168,064 | 10,199 | 3.14 | 1.33 |
| 2020-01-07 | 6.11 | 6.11 | 6.03 | 6.06 | -0.04 | -0.66 | 160,299 | 9,706 | 1.31 | 1.27 |
| 2020-01-06 | 6.17 | 6.29 | 6.03 | 6.10 | -0.13 | -2.09 | 281,976 | 17,266 | 4.17 | 2.23 |
| 2020-01-03 | 5.79 | 6.31 | 5.76 | 6.23 | 0.45 | 7.79 | 561,035 | 34,058 | 9.52 | 4.44 |
| 2020-01-02 | 5.78 | 5.83 | 5.76 | 5.78 | 0.01 | 0.17 | 136,149 | 7,871 | 1.21 | 1.08 |
