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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 60.98 | 61.03 | 59.41 | 59.83 | -1.63% | 1.38 | 2.87% |
| 2025-07-22 | 62.20 | 62.64 | 60.59 | 60.82 | -2.22% | 1.86 | 3.76% |
| 2025-07-21 | 60.60 | 62.80 | 60.40 | 62.20 | +2.64% | 1.67 | 3.38% |
| 2025-07-18 | 59.84 | 60.99 | 59.66 | 60.60 | +1.29% | 1.46 | 3.01% |
| 2025-07-17 | 58.46 | 60.30 | 58.31 | 59.83 | +2.34% | 1.54 | 3.24% |
| 2025-07-16 | 59.53 | 59.90 | 58.26 | 58.46 | -1.80% | 1.48 | 3.13% |
| 2025-07-15 | 60.93 | 61.36 | 59.10 | 59.53 | -2.67% | 1.78 | 3.71% |
| 2025-07-14 | 59.91 | 62.00 | 59.88 | 61.16 | +2.09% | 1.79 | 3.66% |
| 2025-07-11 | 60.00 | 60.46 | 58.99 | 59.91 | -0.78% | 2.00 | 4.20% |
| 2025-07-10 | 62.28 | 62.59 | 59.50 | 60.38 | -4.94% | 3.58 | 7.41% |
| 2025-07-09 | 70.27 | 70.59 | 63.52 | 63.52 | -10.00% | 4.87 | 9.30% |
| 2025-07-08 | 69.53 | 71.26 | 68.81 | 70.58 | +1.54% | 1.95 | 3.45% |
| 2025-07-07 | 68.71 | 71.45 | 68.71 | 69.51 | +0.20% | 2.13 | 3.82% |
| 2025-07-04 | 69.31 | 72.47 | 69.29 | 69.37 | -0.66% | 2.85 | 5.05% |
| 2025-07-03 | 68.55 | 70.68 | 68.18 | 69.83 | +0.90% | 3.79 | 6.79% |
| 2025-07-02 | 65.80 | 72.02 | 65.47 | 69.21 | +5.71% | 7.59 | 13.74% |
| 2025-07-01 | 63.69 | 66.18 | 63.45 | 65.47 | +2.84% | 2.86 | 5.53% |
| 2025-06-30 | 59.88 | 63.97 | 59.66 | 63.66 | +5.75% | 3.57 | 7.12% |
| 2025-06-27 | 59.22 | 60.54 | 58.71 | 60.20 | +2.03% | 1.86 | 3.90% |
| 2025-06-26 | 59.11 | 61.00 | 58.93 | 59.00 | -1.16% | 1.70 | 3.56% |