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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 59.90 | 60.15 | 58.62 | 59.69 | -0.48% | 1.91 | 4.01% |
| 2025-06-24 | 57.71 | 60.45 | 57.61 | 59.98 | +3.24% | 2.07 | 4.42% |
| 2025-06-23 | 56.11 | 58.20 | 55.52 | 58.10 | +2.11% | 1.37 | 3.06% |
| 2025-06-20 | 57.59 | 60.00 | 56.75 | 56.90 | -1.08% | 1.94 | 4.22% |
| 2025-06-19 | 57.11 | 58.58 | 57.11 | 57.52 | -0.29% | 1.08 | 2.37% |
| 2025-06-18 | 57.30 | 58.05 | 56.00 | 57.69 | +0.65% | 1.24 | 2.76% |
| 2025-06-17 | 58.00 | 58.19 | 57.09 | 57.32 | -0.66% | 0.76 | 1.68% |
| 2025-06-16 | 56.82 | 58.02 | 56.60 | 57.70 | +1.14% | 0.96 | 2.14% |
| 2025-06-13 | 58.51 | 58.69 | 56.83 | 57.05 | -2.81% | 1.17 | 2.59% |
| 2025-06-12 | 58.63 | 59.39 | 58.30 | 58.70 | +0.14% | 0.98 | 2.12% |
| 2025-06-11 | 58.92 | 59.59 | 58.47 | 58.62 | -0.53% | 1.12 | 2.42% |
| 2025-06-10 | 60.99 | 61.06 | 58.30 | 58.93 | -3.49% | 2.03 | 4.35% |
| 2025-06-09 | 61.72 | 62.50 | 60.29 | 61.06 | -1.07% | 2.58 | 5.34% |
| 2025-06-06 | 56.00 | 61.72 | 55.02 | 61.72 | +10.00% | 4.61 | 9.88% |
| 2025-06-05 | 54.87 | 56.55 | 54.32 | 56.11 | +3.07% | 1.52 | 3.50% |
| 2025-06-04 | 52.41 | 54.90 | 52.41 | 54.44 | +3.54% | 1.57 | 3.70% |
| 2025-06-03 | 53.13 | 53.30 | 52.50 | 52.58 | -0.96% | 1.26 | 3.04% |
| 2025-05-30 | 52.95 | 53.50 | 52.10 | 53.09 | +0.02% | 1.00 | 2.40% |
| 2025-05-29 | 52.72 | 53.40 | 52.49 | 53.08 | +1.03% | 1.10 | 2.63% |
| 2025-05-28 | 53.50 | 54.43 | 52.31 | 52.54 | -2.92% | 1.77 | 4.23% |