宝明科技 sz.002992
46.13
-2.25%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 47.01 | 47.75 | 45.90 | 46.13 | -2.25% | 0.87 | 1.20% |
| 2026-05-22 | 47.55 | 47.55 | 46.51 | 47.19 | +0.40% | 0.71 | 0.97% |
| 2026-05-21 | 49.58 | 50.49 | 46.96 | 47.00 | -4.37% | 1.24 | 1.63% |
| 2026-05-20 | 48.45 | 50.42 | 48.45 | 49.15 | +1.42% | 1.11 | 1.44% |
| 2026-05-19 | 47.62 | 48.91 | 47.51 | 48.46 | +1.81% | 0.67 | 0.88% |
| 2026-05-18 | 47.74 | 48.18 | 47.05 | 47.60 | -0.98% | 0.65 | 0.87% |
| 2026-05-15 | 48.63 | 48.93 | 47.76 | 48.07 | -1.13% | 0.94 | 1.25% |
| 2026-05-14 | 49.59 | 49.80 | 48.06 | 48.62 | -1.36% | 1.15 | 1.51% |
| 2026-05-13 | 49.48 | 49.93 | 48.34 | 49.29 | -0.42% | 1.58 | 2.06% |
| 2026-05-12 | 50.16 | 50.29 | 48.51 | 49.50 | -1.26% | 1.41 | 1.83% |
| 2026-05-11 | 52.40 | 52.43 | 49.85 | 50.13 | -4.33% | 2.33 | 2.95% |
| 2026-05-08 | 52.96 | 53.22 | 52.37 | 52.40 | -1.61% | 0.84 | 1.02% |
| 2026-05-07 | 52.65 | 53.83 | 51.74 | 53.26 | +1.45% | 1.60 | 1.93% |
| 2026-05-06 | 52.45 | 54.27 | 52.05 | 52.50 | +0.11% | 1.63 | 1.97% |
| 2026-04-30 | 50.49 | 53.49 | 50.10 | 52.44 | +3.13% | 1.77 | 2.19% |
| 2026-04-29 | 51.61 | 53.30 | 50.50 | 50.85 | -4.88% | 1.75 | 2.20% |
| 2026-04-28 | 54.07 | 54.33 | 53.24 | 53.46 | -1.09% | 1.08 | 1.27% |
| 2026-04-27 | 53.35 | 54.25 | 52.88 | 54.05 | +0.73% | 1.06 | 1.25% |
| 2026-04-24 | 53.40 | 55.25 | 53.40 | 53.66 | -0.17% | 1.55 | 1.81% |
| 2026-04-23 | 55.79 | 55.85 | 53.15 | 53.75 | -3.79% | 1.82 | 2.12% |