宝鼎科技（002552）历史行情

以下为宝鼎科技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
2026-10-15	48.000	46.730	49.950	44.160	0.930	2.031%	49.00万	0.00亿	0.000%
2026-10-14	45.800	45.800	45.800	45.800	4.160	9.990%	4.82万	0.00亿	0.000%
2026-10-13	39.190	41.640	43.500	37.920	1.540	3.840%	21.49万	0.00亿	0.000%
2026-10-12	42.010	40.100	42.010	40.000	-1.930	-4.592%	8.51万	0.00亿	0.000%
2026-10-09	43.450	42.030	43.450	39.510	-1.420	-3.268%	14.17万	0.00亿	0.000%
2026-10-08	44.200	43.450	45.730	43.000	-0.940	-2.118%	10.82万	0.00亿	0.000%
2026-10-07	47.150	44.390	47.150	44.200	-2.200	-4.722%	1,188.99万	5.36亿	3.227%
2026-10-06	47.150	44.390	47.150	44.200	-2.200	-4.722%	1,188.99万	5.36亿	3.227%
2026-10-05	47.150	44.390	47.150	44.200	-2.200	-4.722%	1,188.99万	5.36亿	3.227%
2026-10-02	47.150	44.390	47.150	44.200	-2.200	-4.722%	1,188.99万	5.36亿	3.227%
2026-10-01	47.150	44.390	47.150	44.200	-2.200	-4.722%	1,188.99万	5.36亿	3.227%
2026-09-30	47.150	44.390	47.150	44.200	-2.200	-4.722%	11.89万	0.00亿	0.000%
2026-09-29	45.900	46.590	47.480	45.580	0.170	0.366%	11.79万	0.00亿	0.000%
2026-09-28	49.630	46.420	49.760	45.620	-3.460	-6.937%	17.33万	0.00亿	0.000%
2026-09-27	52.940	49.880	53.280	49.800	-3.570	-6.679%	1,963.46万	10.00亿	5.328%
2026-09-24	52.940	49.880	53.280	49.800	-3.570	-6.679%	19.63万	0.00亿	0.000%
2026-09-23	53.020	53.450	54.500	52.880	0.120	0.225%	17.03万	0.00亿	0.000%
2026-09-22	54.770	53.330	55.450	53.000	-0.780	-1.442%	18.28万	0.00亿	0.000%
2026-09-21	54.270	54.110	54.880	53.030	-0.130	-0.240%	20.54万	0.00亿	0.000%
2026-09-18	55.400	54.240	55.890	53.200	0.050	0.092%	24.20万	0.00亿	0.000%
2026-09-17	55.660	54.190	56.180	53.820	-1.640	-2.937%	30.87万	0.00亿	0.000%
2026-09-16	54.760	55.830	56.660	52.500	1.630	3.007%	39.60万	0.00亿	0.000%
2026-09-15	53.950	54.200	56.500	53.600	0.200	0.370%	43.56万	0.00亿	0.000%
2026-09-14	47.910	54.000	55.000	46.810	4.000	8.000%	55.05万	0.00亿	0.000%
2026-09-11	48.500	50.000	51.200	46.200	-0.350	-0.695%	48.14万	0.00亿	0.000%
2026-09-10	46.510	50.350	52.270	46.510	2.830	5.955%	47.95万	0.00亿	0.000%
2026-09-09	48.020	47.520	49.520	47.080	0.050	0.105%	23.18万	0.00亿	0.000%
2026-09-08	47.920	47.470	48.850	46.300	-0.540	-1.125%	19.07万	0.00亿	0.000%
2026-09-07	47.000	48.010	48.870	46.000	2.050	4.460%	21.93万	0.00亿	0.000%
2026-09-04	48.400	45.960	49.770	45.480	-1.990	-4.150%	19.06万	0.00亿	0.000%
2026-09-03	48.650	47.950	48.840	46.610	0.030	0.063%	16.64万	0.00亿	0.000%
2026-09-02	48.960	47.920	49.160	47.080	-2.130	-4.256%	22.13万	0.00亿	0.000%
2026-09-01	53.000	50.050	53.000	49.100	-2.780	-5.262%	26.32万	0.00亿	0.000%
2026-08-31	51.800	52.830	54.420	51.260	-0.360	-0.677%	27.87万	0.00亿	0.000%
2026-08-28	55.760	53.190	56.600	53.100	-2.810	-5.018%	38.97万	0.00亿	0.000%
2026-08-27	52.310	56.000	57.090	50.230	4.100	7.900%	51.88万	0.00亿	0.000%
2026-08-26	54.420	51.900	55.000	50.920	-3.700	-6.655%	34.96万	0.00亿	0.000%
2026-08-25	55.990	55.600	58.450	53.360	-2.250	-3.889%	38.54万	0.00亿	0.000%
2026-08-24	57.830	57.850	58.500	52.500	2.710	4.915%	42.25万	0.00亿	0.000%
2026-08-21	57.000	55.140	57.040	52.500	-1.900	-3.331%	38.48万	0.00亿	0.000%
2026-08-20	53.280	57.040	57.040	50.020	5.190	10.010%	38.51万	0.00亿	0.000%
2026-08-19	55.730	51.850	60.190	51.840	-5.750	-9.983%	42.52万	0.00亿	0.000%
2026-08-18	61.450	57.600	62.350	56.550	-4.400	-7.097%	38.72万	0.00亿	0.000%
2026-08-17	59.790	62.000	62.000	58.010	1.350	2.226%	39.42万	0.00亿	0.000%
2026-08-14	59.590	60.650	60.800	57.300	1.990	3.392%	42.38万	0.00亿	0.000%
2026-08-13	62.000	58.660	62.770	57.600	-1.410	-2.347%	50.17万	0.00亿	0.000%
2026-08-12	54.630	60.070	60.070	53.490	5.460	9.998%	36.43万	0.00亿	0.000%
2026-08-11	53.010	54.610	57.600	53.010	2.250	4.297%	55.38万	0.00亿	0.000%
2026-08-10	52.360	52.360	52.360	50.530	4.760	10.000%	23.79万	0.00亿	0.000%
2026-08-07	47.000	47.600	47.600	47.000	4.330	10.007%	4.45万	0.00亿	0.000%
2026-08-06	40.810	43.270	43.270	40.810	3.930	9.990%	17.73万	0.00亿	0.000%
2026-08-05	37.540	39.340	39.340	36.090	3.580	10.011%	18.79万	0.00亿	0.000%
2026-08-04	33.850	35.760	35.760	32.180	3.250	9.997%	14.24万	0.00亿	0.000%
2026-08-03	34.990	32.510	35.030	32.170	-2.540	-7.247%	24.68万	0.00亿	0.000%
2026-07-31	35.050	35.050	35.050	33.330	3.190	10.013%	9.91万	0.00亿	0.000%
2026-07-30	35.230	31.860	36.030	31.690	-3.350	-9.514%	19.93万	0.00亿	0.000%
2026-07-29	36.500	35.210	36.950	33.580	-1.340	-3.666%	14.69万	0.00亿	0.000%
2026-07-28	38.880	36.550	39.440	36.000	-3.110	-7.842%	14.24万	0.00亿	0.000%
2026-07-27	37.850	39.660	39.800	36.710	2.120	5.647%	21.06万	0.00亿	0.000%
2026-07-24	38.840	37.540	40.090	37.240	-2.360	-5.915%	15.51万	0.00亿	0.000%
2026-07-23	41.780	39.900	42.900	39.270	-1.150	-2.801%	19.75万	0.00亿	0.000%
2026-07-22	43.680	41.050	44.530	40.300	-3.150	-7.127%	24.52万	0.00亿	0.000%
2026-07-21	42.400	44.200	45.260	39.560	0.250	0.569%	25.18万	0.00亿	0.000%
2026-07-20	49.930	43.950	50.100	43.950	-4.880	-9.994%	11.52万	0.00亿	0.000%
2026-07-17	53.340	48.830	53.880	48.830	-5.420	-9.991%	15.37万	0.00亿	0.000%
2026-07-16	53.710	54.250	57.190	52.500	-1.410	-2.533%	16.30万	0.00亿	0.000%
2026-07-15	59.940	55.660	60.500	54.280	-2.540	-4.364%	19.27万	0.00亿	0.000%
2026-07-14	53.640	58.200	59.740	50.910	3.890	7.163%	29.48万	0.00亿	0.000%
2026-07-13	59.140	54.310	61.880	54.310	-6.030	-9.993%	24.68万	0.00亿	0.000%
2026-07-10	68.000	60.340	70.990	60.050	-4.200	-6.508%	34.52万	0.00亿	0.000%
2026-07-09	60.570	64.540	64.540	60.570	5.870	10.005%	12.34万	0.00亿	0.000%
2026-07-08	58.000	58.670	60.660	54.410	2.060	3.639%	13.27万	0.00亿	0.000%
2026-07-07	58.130	56.610	59.950	54.090	-2.230	-3.790%	13.82万	0.00亿	0.000%
2026-07-06	66.000	58.840	68.880	58.840	-6.540	-10.003%	14.05万	0.00亿	0.000%
2026-07-03	62.290	65.380	66.460	62.290	4.120	6.725%	15.13万	0.00亿	0.000%
2026-07-02	57.010	61.260	64.680	55.660	1.060	1.761%	13.52万	0.00亿	0.000%
2026-07-01	59.000	60.200	63.700	58.890	-0.800	-1.311%	12.29万	0.00亿	0.000%
2026-06-30	58.000	61.000	62.790	54.110	0.880	1.464%	17.86万	0.00亿	0.000%
2026-06-29	67.090	60.120	68.150	60.120	-6.680	-10.000%	12.95万	0.00亿	0.000%
2026-06-26	70.550	66.800	71.000	66.000	-5.920	-8.141%	14.45万	0.00亿	0.000%
2026-06-25	74.340	72.720	78.000	70.000	-3.270	-4.303%	21.61万	0.00亿	0.000%
2026-06-24	68.820	75.990	75.990	66.680	6.910	10.003%	20.66万	0.00亿	0.000%
2026-06-23	76.670	69.080	76.680	69.010	-7.600	-9.911%	18.69万	0.00亿	0.000%
2026-06-22	75.110	76.680	78.980	72.300	4.290	5.926%	18.67万	0.00亿	0.000%
2026-06-18	69.500	72.390	74.480	67.560	0.230	0.319%	17.45万	0.00亿	0.000%
2026-06-17	71.000	72.160	76.990	66.880	1.230	1.734%	22.45万	0.00亿	0.000%
2026-06-16	66.400	70.930	70.930	65.980	6.450	10.003%	4.12万	0.00亿	0.000%
2026-06-15	62.700	64.480	64.480	60.210	5.860	9.997%	6.68万	0.00亿	0.000%
2026-06-12	55.800	58.620	58.710	55.050	5.250	9.837%	14.40万	0.00亿	0.000%
2026-06-11	58.990	53.370	59.300	53.370	-5.930	-10.000%	19.88万	0.00亿	0.000%
2026-06-10	58.580	59.300	65.000	58.570	-5.660	-8.713%	25.22万	0.00亿	0.000%
2026-06-09	62.000	64.960	66.680	60.100	4.300	7.089%	33.47万	0.00亿	0.000%
2026-06-08	54.700	60.660	62.980	54.600	2.340	4.012%	28.93万	0.00亿	0.000%
2026-06-05	58.000	58.320	61.580	57.350	-0.680	-1.153%	20.83万	0.00亿	0.000%
2026-06-04	59.740	59.000	59.960	58.380	-0.470	-0.790%	20.30万	0.00亿	0.000%
2026-06-03	58.870	59.470	61.000	56.930	-1.310	-2.155%	29.51万	0.00亿	0.000%
2026-06-02	57.780	60.780	62.980	57.000	2.850	4.920%	35.19万	0.00亿	0.000%
2026-06-01	51.930	57.930	62.090	51.930	0.230	0.399%	45.29万	0.00亿	0.000%
2026-05-29	54.800	57.700	59.670	54.000	2.120	3.814%	43.38万	0.00亿	0.000%
2026-05-28	48.790	55.580	55.580	48.790	5.050	9.994%	34.18万	0.00亿	0.000%
2026-05-27	48.000	50.530	53.000	46.000	2.350	4.878%	49.01万	0.00亿	0.000%
2026-05-26	44.610	48.180	48.180	42.500	4.380	10.000%	36.13万	0.00亿	0.000%
2026-05-25	43.500	43.800	43.800	41.020	3.980	9.995%	36.88万	0.00亿	0.000%
2026-05-22	36.920	39.820	39.820	36.450	3.620	10.000%	20.10万	0.00亿	0.000%
2026-05-21	36.720	36.200	39.310	35.680	-1.200	-3.209%	35.00万	0.00亿	0.000%
2026-05-20	38.530	37.400	40.090	36.030	-1.470	-3.782%	49.35万	0.00亿	0.000%
2026-05-19	38.390	38.870	38.870	37.890	3.530	9.989%	17.03万	0.00亿	0.000%
2026-05-18	32.450	35.340	35.340	32.450	3.210	9.991%	19.09万	0.00亿	0.000%
2026-05-15	33.680	32.130	34.000	31.840	-1.720	-5.081%	39.21万	0.00亿	0.000%
2026-05-14	34.160	33.850	35.440	33.500	-0.960	-2.758%	42.59万	0.00亿	0.000%
2026-05-13	33.300	34.810	36.690	33.280	1.350	4.035%	54.71万	0.00亿	0.000%
2026-05-12	31.620	33.460	33.460	30.300	3.040	9.993%	54.08万	0.00亿	0.000%
2026-05-11	30.330	30.420	30.420	27.810	2.770	10.018%	41.54万	0.00亿	0.000%
2026-05-08	26.190	27.650	27.650	25.680	2.510	9.984%	11.39万	0.00亿	0.000%
2026-05-07	23.450	25.140	25.140	23.380	2.290	10.022%	12.60万	0.00亿	0.000%
2026-05-06	22.420	22.850	23.130	22.300	0.780	3.534%	14.55万	0.00亿	0.000%
2026-04-30	22.400	22.070	22.540	21.830	-0.350	-1.561%	10.17万	0.00亿	0.000%
2026-04-29	21.980	22.420	22.850	21.700	0.440	2.002%	14.43万	0.00亿	0.000%
2026-04-28	21.500	21.980	22.680	21.300	0.460	2.138%	20.03万	0.00亿	0.000%
2026-04-27	20.900	21.520	21.960	20.900	0.620	2.967%	16.42万	0.00亿	0.000%
2026-04-24	21.280	20.900	21.350	20.710	-0.610	-2.836%	8.92万	0.00亿	0.000%
2026-04-23	22.000	21.510	22.080	21.330	-0.510	-2.316%	10.17万	0.00亿	0.000%
2026-04-22	21.880	22.020	22.400	21.690	0.110	0.502%	12.11万	0.00亿	0.000%
2026-04-21	20.410	21.910	22.500	20.410	1.150	5.539%	21.56万	0.00亿	0.000%
2026-04-20	20.720	20.760	21.200	20.510	0.000	0.000%	15.44万	0.00亿	0.000%
2026-04-17	21.400	21.110	21.600	20.550	0.000	0.000%	21.32万	0.00亿	0.000%
2026-04-16	20.160	21.520	21.660	19.900	1.160	5.700%	34.13万	7.16亿	9.260%
2026-04-15	19.780	20.360	20.970	19.630	0.000	0.000%	37.80万	0.00亿	0.000%
2026-04-14	20.400	19.060	20.500	18.920	-0.220	-1.141%	28.84万	0.00亿	0.000%
2026-04-13	18.310	19.280	19.400	18.090	0.000	0.000%	11.40万	0.00亿	0.000%
2026-04-10	18.190	18.420	18.990	18.050	0.000	0.000%	8.86万	0.00亿	0.000%
2026-04-09	17.300	17.680	17.870	17.160	0.000	0.000%	5.97万	0.00亿	0.000%
2026-04-08	17.300	17.520	17.560	17.080	0.000	0.000%	6.04万	0.00亿	0.000%
2026-04-07	15.750	16.550	16.780	15.750	0.000	0.000%	5.70万	0.00亿	0.000%
2026-04-03	16.100	15.800	16.270	15.770	0.000	0.000%	3.25万	0.00亿	0.000%
2026-04-02	16.270	16.060	16.440	15.900	0.000	0.000%	3.99万	0.00亿	0.000%
2026-04-01	16.360	16.370	16.560	16.250	0.000	0.000%	4.69万	0.00亿	0.000%