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(%) |
| 2021-04-22 | 3.19 | 3.22 | 3.18 | 3.20 | 0.02 | 0.63 | 60,029 | 1,917 | 1.26 | 0.45 |
| 2021-04-21 | 3.22 | 3.23 | 3.16 | 3.18 | -0.04 | -1.24 | 66,112 | 2,107 | 2.17 | 0.49 |
| 2021-04-20 | 3.23 | 3.27 | 3.20 | 3.22 | -0.01 | -0.31 | 77,426 | 2,503 | 2.17 | 0.58 |
| 2021-04-19 | 3.27 | 3.30 | 3.23 | 3.23 | -0.05 | -1.52 | 114,697 | 3,728 | 2.13 | 0.86 |
| 2021-04-16 | 3.14 | 3.29 | 3.12 | 3.28 | 0.14 | 4.46 | 198,512 | 6,412 | 5.41 | 1.48 |
| 2021-04-15 | 3.14 | 3.17 | 3.12 | 3.14 | -0.02 | -0.63 | 68,416 | 2,149 | 1.58 | 0.51 |
| 2021-04-14 | 3.05 | 3.19 | 3.03 | 3.16 | 0.10 | 3.27 | 153,500 | 4,803 | 5.23 | 1.14 |
| 2021-04-13 | 3.10 | 3.11 | 3.05 | 3.06 | -0.04 | -1.29 | 68,976 | 2,120 | 1.94 | 0.51 |
| 2021-04-12 | 3.13 | 3.17 | 3.10 | 3.10 | -0.04 | -1.27 | 83,012 | 2,596 | 2.23 | 0.62 |
| 2021-04-09 | 3.12 | 3.15 | 3.09 | 3.14 | 0.01 | 0.32 | 67,355 | 2,098 | 1.92 | 0.50 |
| 2021-04-08 | 3.17 | 3.19 | 3.12 | 3.13 | -0.05 | -1.57 | 81,425 | 2,568 | 2.20 | 0.61 |
| 2021-04-07 | 3.14 | 3.20 | 3.14 | 3.18 | 0.03 | 0.95 | 95,961 | 3,049 | 1.90 | 0.72 |
| 2021-04-06 | 3.11 | 3.15 | 3.09 | 3.15 | 0.03 | 0.96 | 76,057 | 2,384 | 1.92 | 0.57 |
| 2021-04-02 | 3.11 | 3.13 | 3.08 | 3.12 | 0.01 | 0.32 | 54,527 | 1,697 | 1.61 | 0.41 |
| 2021-04-01 | 3.16 | 3.17 | 3.08 | 3.11 | -0.02 | -0.64 | 71,551 | 2,231 | 2.88 | 0.53 |
