宝鹰股份（002047）历史行情
以下为宝鹰股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.160 | 3.210 | 3.210 | 3.080 | 0.040 | 1.262% | 22.24万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.160 | 3.170 | 3.200 | 3.120 | 0.000 | 0.000% | 18.54万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.190 | 3.170 | 3.200 | 3.110 | 0.050 | 1.603% | 1,754.80万 | 0.55亿 | 1.157% |
| 2026-10-06 | 3.190 | 3.170 | 3.200 | 3.110 | 0.050 | 1.603% | 1,754.80万 | 0.55亿 | 1.157% |
| 2026-10-05 | 3.190 | 3.170 | 3.200 | 3.110 | 0.050 | 1.603% | 1,754.80万 | 0.55亿 | 1.157% |
| 2026-10-02 | 3.190 | 3.170 | 3.200 | 3.110 | 0.050 | 1.603% | 1,754.80万 | 0.55亿 | 1.157% |
| 2026-10-01 | 3.190 | 3.170 | 3.200 | 3.110 | 0.050 | 1.603% | 1,754.80万 | 0.55亿 | 1.157% |
| 2026-09-30 | 3.190 | 3.170 | 3.200 | 3.110 | 0.050 | 1.603% | 17.55万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.090 | 3.120 | 3.160 | 3.080 | 0.010 | 0.322% | 14.00万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.180 | 3.110 | 3.190 | 3.090 | -0.080 | -2.508% | 17.35万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.220 | 3.190 | 3.260 | 3.180 | -0.050 | -1.543% | 1,795.82万 | 0.58亿 | 1.184% |
| 2026-09-24 | 3.220 | 3.190 | 3.260 | 3.180 | -0.050 | -1.543% | 17.96万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.390 | 3.240 | 3.390 | 3.230 | -0.130 | -3.858% | 24.83万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.460 | 3.370 | 3.480 | 3.340 | -0.110 | -3.161% | 29.73万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.420 | 3.480 | 3.520 | 3.390 | 0.080 | 2.353% | 37.49万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.410 | 3.400 | 3.470 | 3.360 | 0.030 | 0.890% | 22.65万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.340 | 3.370 | 3.390 | 3.320 | 0.020 | 0.597% | 22.80万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.320 | 3.350 | 3.390 | 3.260 | 0.020 | 0.601% | 19.23万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.410 | 3.330 | 3.420 | 3.310 | -0.060 | -1.770% | 19.09万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.410 | 3.390 | 3.460 | 3.360 | -0.040 | -1.166% | 21.42万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.520 | 3.430 | 3.520 | 3.360 | -0.120 | -3.380% | 33.79万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.450 | 3.550 | 3.590 | 3.380 | 0.080 | 2.305% | 38.89万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.550 | 3.470 | 3.570 | 3.450 | -0.080 | -2.254% | 32.42万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.460 | 3.550 | 3.650 | 3.430 | 0.090 | 2.601% | 48.83万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.380 | 3.460 | 3.610 | 3.360 | 0.030 | 0.875% | 39.75万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.490 | 3.430 | 3.520 | 3.400 | -0.040 | -1.153% | 41.51万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.430 | 3.470 | 3.510 | 3.430 | 0.040 | 1.166% | 39.21万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.410 | 3.430 | 3.470 | 3.370 | -0.020 | -0.580% | 27.79万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.450 | 3.450 | 3.500 | 3.430 | 0.000 | 0.000% | 32.60万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.490 | 3.450 | 3.520 | 3.400 | -0.050 | -1.429% | 30.84万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.540 | 3.500 | 3.570 | 3.480 | -0.040 | -1.130% | 45.69万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.500 | 3.540 | 3.600 | 3.450 | -0.090 | -2.479% | 86.37万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.310 | 3.630 | 3.630 | 3.310 | 0.330 | 10.000% | 52.30万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.170 | 3.300 | 3.340 | 3.150 | 0.090 | 2.804% | 45.77万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.270 | 3.210 | 3.290 | 3.150 | 0.000 | 0.000% | 45.52万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.100 | 3.210 | 3.250 | 3.040 | 0.070 | 2.229% | 54.82万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.190 | 3.140 | 3.200 | 3.090 | 0.030 | 0.965% | 57.13万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.300 | 3.110 | 3.380 | 3.090 | -0.300 | -8.798% | 83.42万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.570 | 3.410 | 3.590 | 3.360 | -0.230 | -6.319% | 106.11万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.600 | 3.640 | 3.680 | 3.450 | -0.140 | -3.704% | 133.60万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.910 | 3.780 | 3.980 | 3.780 | -0.420 | -10.000% | 90.25万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.280 | 4.200 | 4.310 | 3.740 | 0.280 | 7.143% | 237.58万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.830 | 3.920 | 3.920 | 3.660 | 0.360 | 10.112% | 38.35万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.350 | 3.560 | 3.560 | 3.270 | 0.320 | 9.877% | 25.23万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.160 | 3.240 | 3.280 | 3.070 | 0.060 | 1.887% | 49.84万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.330 | 3.180 | 3.360 | 3.170 | -0.140 | -4.217% | 44.22万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.350 | 3.320 | 3.410 | 3.230 | -0.010 | -0.300% | 32.40万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.280 | 3.330 | 3.340 | 3.250 | 0.040 | 1.216% | 32.19万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.230 | 3.290 | 3.320 | 3.190 | 0.080 | 2.492% | 21.80万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.100 | 3.210 | 3.220 | 3.050 | 0.140 | 4.560% | 32.85万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.090 | 3.070 | 3.170 | 3.070 | 0.040 | 1.320% | 30.86万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.170 | 3.030 | 3.220 | 3.000 | -0.160 | -5.016% | 26.40万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.270 | 3.190 | 3.290 | 3.110 | -0.060 | -1.846% | 21.68万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.280 | 3.250 | 3.380 | 3.250 | -0.030 | -0.915% | 22.20万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.110 | 3.280 | 3.280 | 3.110 | 0.150 | 4.792% | 24.01万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.200 | 3.130 | 3.300 | 3.080 | -0.060 | -1.881% | 19.07万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.180 | 3.190 | 3.310 | 3.150 | 0.010 | 0.314% | 23.16万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.190 | 3.180 | 3.280 | 3.120 | -0.040 | -1.242% | 20.93万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.250 | 3.220 | 3.290 | 2.870 | 0.030 | 0.940% | 36.21万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.480 | 3.190 | 3.530 | 3.120 | -0.210 | -6.176% | 35.01万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.610 | 3.400 | 3.670 | 3.390 | -0.210 | -5.817% | 25.41万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.660 | 3.610 | 3.710 | 3.560 | -0.040 | -1.096% | 15.71万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.690 | 3.650 | 3.760 | 3.620 | -0.040 | -1.084% | 17.39万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.690 | 3.690 | 3.780 | 3.600 | -0.010 | -0.270% | 22.72万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.980 | 3.700 | 4.030 | 3.680 | -0.300 | -7.500% | 29.52万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.060 | 4.000 | 4.130 | 3.950 | -0.070 | -1.720% | 20.13万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.030 | 4.070 | 4.100 | 3.930 | 0.040 | 0.993% | 25.07万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.110 | 4.030 | 4.190 | 4.010 | -0.110 | -2.657% | 19.28万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.250 | 4.140 | 4.250 | 4.090 | -0.140 | -3.271% | 26.00万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.410 | 4.280 | 4.470 | 4.210 | -0.260 | -5.727% | 33.55万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.720 | 4.540 | 4.720 | 4.540 | -0.140 | -2.991% | 21.01万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.760 | 4.680 | 4.790 | 4.680 | -0.180 | -3.704% | 25.47万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.610 | 4.860 | 4.920 | 4.610 | 0.260 | 5.652% | 35.21万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.770 | 4.600 | 4.770 | 4.590 | -0.170 | -3.564% | 24.87万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.790 | 4.770 | 4.800 | 4.580 | -0.010 | -0.209% | 31.06万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.800 | 4.780 | 4.920 | 4.700 | 0.030 | 0.632% | 36.22万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.740 | 4.750 | 4.820 | 4.610 | 0.010 | 0.211% | 31.81万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.460 | 4.740 | 4.830 | 4.460 | -0.030 | -0.629% | 52.82万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.380 | 4.770 | 4.770 | 4.340 | 0.430 | 9.908% | 48.21万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.540 | 4.340 | 4.570 | 4.250 | -0.190 | -4.194% | 41.99万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.700 | 4.530 | 4.710 | 4.510 | -0.200 | -4.228% | 51.01万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.820 | 4.730 | 5.040 | 4.690 | 0.150 | 3.275% | 106.20万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.440 | 4.580 | 4.580 | 4.380 | 0.420 | 10.096% | 14.82万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.030 | 4.160 | 4.360 | 4.030 | 0.160 | 4.000% | 48.26万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.200 | 4.000 | 4.210 | 3.980 | -0.160 | -3.846% | 39.57万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.160 | 4.160 | 4.250 | 4.070 | -0.040 | -0.952% | 20.10万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.300 | 4.200 | 4.590 | 4.170 | -0.090 | -2.098% | 26.85万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.400 | 4.290 | 4.400 | 4.230 | -0.070 | -1.606% | 27.62万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.680 | 4.360 | 4.680 | 4.300 | -0.400 | -8.403% | 44.98万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.690 | 4.760 | 4.810 | 4.640 | 0.070 | 1.493% | 28.25万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.670 | 4.690 | 4.770 | 4.640 | 0.010 | 0.214% | 17.61万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.840 | 4.680 | 4.840 | 4.660 | -0.140 | -2.905% | 29.68万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.850 | 4.820 | 4.890 | 4.710 | -0.060 | -1.230% | 23.54万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.910 | 4.880 | 4.970 | 4.820 | -0.010 | -0.204% | 21.32万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.970 | 4.890 | 5.040 | 4.790 | -0.030 | -0.610% | 31.78万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.970 | 4.920 | 4.970 | 4.860 | -0.120 | -2.381% | 25.53万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.900 | 5.040 | 5.310 | 4.850 | 0.100 | 2.024% | 56.78万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.920 | 4.940 | 5.070 | 4.700 | 0.000 | 0.000% | 65.34万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.150 | 4.940 | 5.150 | 4.850 | -0.280 | -5.364% | 60.57万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.320 | 5.220 | 5.460 | 5.170 | -0.210 | -3.867% | 47.50万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.500 | 5.430 | 5.880 | 5.130 | 0.020 | 0.370% | 101.86万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.450 | 5.410 | 5.500 | 5.390 | -0.030 | -0.551% | 13.06万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.410 | 5.440 | 5.500 | 5.360 | -0.140 | -2.509% | 19.09万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.610 | 5.580 | 5.670 | 5.530 | -0.070 | -1.239% | 17.30万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.690 | 5.650 | 5.750 | 5.580 | -0.030 | -0.528% | 16.77万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.580 | 5.680 | 5.710 | 5.500 | 0.090 | 1.610% | 20.52万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.640 | 5.590 | 5.640 | 5.460 | 0.000 | 0.000% | 18.37万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.600 | 5.590 | 5.700 | 5.420 | 0.000 | 0.000% | 25.41万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.530 | 5.590 | 5.650 | 5.410 | 0.200 | 3.711% | 29.79万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.190 | 5.390 | 5.390 | 5.150 | 0.260 | 5.068% | 22.40万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.150 | 5.130 | 5.170 | 5.020 | -0.120 | -2.286% | 23.80万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.310 | 5.250 | 5.350 | 5.150 | -0.110 | -2.052% | 30.87万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.300 | 5.360 | 5.430 | 5.280 | 0.060 | 1.132% | 19.86万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.210 | 5.300 | 5.380 | 5.210 | 0.090 | 1.727% | 18.95万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.100 | 5.210 | 5.300 | 5.090 | 0.050 | 0.969% | 23.12万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.370 | 5.160 | 5.370 | 5.120 | -0.210 | -3.911% | 29.47万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.600 | 5.370 | 5.650 | 5.300 | -0.180 | -3.243% | 29.89万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.540 | 5.550 | 5.620 | 5.410 | -0.070 | -1.246% | 29.33万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.790 | 5.620 | 5.790 | 5.520 | -0.190 | -3.270% | 39.06万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.640 | 5.810 | 5.810 | 5.600 | 0.280 | 5.063% | 45.76万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.570 | 5.530 | 5.570 | 5.370 | -0.020 | -0.360% | 22.60万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.420 | 5.550 | 5.600 | 5.360 | 0.170 | 3.160% | 24.91万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.360 | 5.380 | 5.470 | 5.300 | 0.000 | 0.000% | 22.51万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.320 | 5.380 | 5.400 | 5.170 | 0.130 | 2.476% | 35.79万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.170 | 5.250 | 5.250 | 5.070 | 0.000 | 0.000% | 49.56万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.810 | 5.000 | 5.000 | 4.810 | 0.000 | 0.000% | 13.90万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.610 | 4.760 | 4.760 | 4.510 | 0.000 | 0.000% | 29.83万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.580 | 4.560 | 4.720 | 4.500 | 0.000 | 0.000% | 32.21万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.620 | 4.520 | 4.700 | 4.520 | 0.000 | 0.000% | 29.62万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.000 | 4.760 | 5.000 | 4.720 | 0.000 | 0.000% | 21.52万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.950 | 4.970 | 5.040 | 4.900 | 0.000 | 0.000% | 16.54万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.000 | 4.960 | 5.020 | 4.800 | 0.000 | 0.000% | 24.02万 | 0.00亿 | 0.000% |