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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 56.00 | 56.65 | 53.71 | 54.12 | -3.41% | 2.50 | 5.80% |
| 2025-05-26 | 57.01 | 57.01 | 55.30 | 56.03 | -3.35% | 2.58 | 5.87% |
| 2025-05-23 | 53.80 | 58.50 | 51.72 | 57.97 | +8.03% | 4.59 | 10.52% |
| 2025-05-22 | 53.08 | 54.69 | 52.10 | 53.66 | -0.26% | 2.69 | 6.42% |
| 2025-05-21 | 56.00 | 56.00 | 51.20 | 53.80 | -3.95% | 5.19 | 6.27% |
| 2025-05-20 | 57.86 | 57.97 | 55.36 | 56.01 | -2.57% | 2.48 | 2.79% |
| 2025-05-19 | 60.90 | 60.90 | 57.00 | 57.49 | -5.63% | 2.36 | 2.60% |
| 2025-05-16 | 60.61 | 62.25 | 59.99 | 60.92 | +1.21% | 0.98 | 1.02% |
| 2025-05-15 | 63.17 | 63.50 | 59.89 | 60.19 | -4.72% | 1.23 | 1.29% |
| 2025-05-14 | 62.72 | 64.18 | 61.50 | 63.17 | +1.07% | 1.03 | 1.04% |
| 2025-05-13 | 64.80 | 64.98 | 62.50 | 62.50 | -2.91% | 1.28 | 1.29% |
| 2025-05-12 | 63.91 | 65.20 | 63.91 | 64.37 | +0.67% | 0.84 | 0.83% |
| 2025-05-09 | 66.77 | 66.77 | 63.91 | 63.94 | -4.09% | 0.80 | 0.79% |
| 2025-05-08 | 66.38 | 67.50 | 65.90 | 66.67 | +0.39% | 0.66 | 0.63% |
| 2025-05-07 | 67.10 | 68.37 | 65.50 | 66.41 | -0.29% | 0.87 | 0.83% |
| 2025-05-06 | 64.88 | 66.78 | 64.30 | 66.60 | +2.51% | 1.01 | 0.98% |