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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 56.98 | 56.98 | 54.00 | 55.87 | -1.64% | 3.00 | 3.41% |
| 2026-04-21 | 52.89 | 56.87 | 52.30 | 56.80 | +7.68% | 3.23 | 3.77% |
| 2026-04-20 | 51.68 | 53.18 | 51.43 | 52.75 | +2.07% | 1.28 | 1.54% |
| 2026-04-17 | 50.35 | 52.40 | 50.04 | 51.68 | +2.64% | 1.34 | 1.66% |
| 2026-04-16 | 50.57 | 50.59 | 49.64 | 50.35 | -0.26% | 0.64 | 0.81% |
| 2026-04-15 | 51.66 | 52.09 | 50.32 | 50.48 | -2.02% | 0.64 | 0.80% |
| 2026-04-14 | 52.20 | 52.37 | 51.26 | 51.52 | -0.75% | 0.63 | 0.77% |
| 2026-04-13 | 51.50 | 52.48 | 51.20 | 51.91 | +0.12% | 0.87 | 1.07% |
| 2026-04-10 | 50.70 | 51.99 | 50.18 | 51.85 | +3.66% | 1.24 | 1.54% |
| 2026-04-09 | 50.00 | 50.80 | 49.96 | 50.02 | -1.77% | 0.58 | 0.73% |
| 2026-04-08 | 49.81 | 50.96 | 49.50 | 50.92 | +3.92% | 1.01 | 1.27% |
| 2026-04-07 | 49.55 | 49.75 | 48.74 | 49.00 | -0.63% | 0.53 | 0.68% |
| 2026-04-03 | 49.70 | 50.50 | 48.20 | 49.31 | +0.02% | 1.18 | 1.51% |
| 2026-04-02 | 49.20 | 50.60 | 48.82 | 49.30 | -0.20% | 1.10 | 1.40% |
| 2026-04-01 | 49.50 | 49.60 | 48.50 | 49.40 | +1.56% | 0.66 | 0.85% |
| 2026-03-31 | 49.62 | 49.90 | 48.00 | 48.64 | -1.90% | 0.65 | 0.84% |
| 2026-03-30 | 49.00 | 49.65 | 47.91 | 49.58 | -0.24% | 0.66 | 0.86% |
| 2026-03-27 | 49.20 | 50.60 | 49.13 | 49.70 | -0.52% | 0.58 | 0.73% |
| 2026-03-26 | 50.53 | 51.20 | 49.69 | 49.96 | -1.05% | 0.61 | 0.76% |
| 2026-03-25 | 50.19 | 51.33 | 50.10 | 50.49 | +0.66% | 0.59 | 0.73% |