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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 64.71 | 65.65 | 63.66 | 65.61 | +1.30% | 1.64 | 1.60% |
| 2025-08-19 | 65.07 | 66.80 | 64.32 | 64.77 | -0.20% | 2.34 | 2.28% |
| 2025-08-18 | 64.35 | 65.66 | 63.80 | 64.90 | +0.79% | 1.97 | 1.93% |
| 2025-08-15 | 63.04 | 64.75 | 62.72 | 64.39 | +2.16% | 1.75 | 1.73% |
| 2025-08-14 | 65.59 | 65.59 | 62.24 | 63.03 | -3.06% | 2.35 | 2.35% |
| 2025-08-13 | 62.85 | 65.31 | 62.69 | 65.02 | +2.99% | 2.68 | 2.64% |
| 2025-08-12 | 62.98 | 63.42 | 62.30 | 63.13 | +0.19% | 1.19 | 1.20% |
| 2025-08-11 | 62.25 | 63.50 | 62.01 | 63.01 | +1.38% | 1.38 | 1.38% |
| 2025-08-08 | 62.30 | 62.94 | 61.85 | 62.15 | -0.67% | 0.96 | 0.98% |
| 2025-08-07 | 63.28 | 63.95 | 62.15 | 62.57 | -1.12% | 1.70 | 1.71% |
| 2025-08-06 | 63.87 | 64.20 | 62.95 | 63.28 | -0.67% | 1.39 | 1.38% |
| 2025-08-05 | 63.10 | 64.23 | 62.71 | 63.71 | -0.45% | 1.98 | 1.97% |
| 2025-08-04 | 60.12 | 64.66 | 59.00 | 64.00 | +6.56% | 3.66 | 3.70% |
| 2025-08-01 | 60.82 | 63.60 | 60.00 | 60.06 | -1.25% | 3.03 | 3.12% |
| 2025-07-31 | 62.60 | 64.20 | 60.77 | 60.82 | -3.46% | 3.04 | 3.09% |
| 2025-07-30 | 63.30 | 64.66 | 62.50 | 63.00 | -0.46% | 1.53 | 1.53% |
| 2025-07-29 | 61.97 | 63.47 | 61.50 | 63.29 | +2.15% | 1.93 | 1.95% |
| 2025-07-28 | 60.27 | 62.49 | 60.27 | 61.96 | +2.80% | 1.63 | 1.67% |
| 2025-07-25 | 61.68 | 61.68 | 60.06 | 60.27 | -2.11% | 1.19 | 2.46% |
| 2025-07-24 | 59.83 | 62.25 | 59.51 | 61.57 | +2.91% | 2.17 | 4.42% |