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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 50.10 | 50.50 | 48.31 | 50.16 | +3.85% | 0.66 | 0.85% |
| 2026-03-23 | 51.95 | 52.38 | 47.15 | 48.30 | -7.33% | 2.05 | 2.60% |
| 2026-03-20 | 53.80 | 54.36 | 52.12 | 52.12 | -2.76% | 0.90 | 1.08% |
| 2026-03-19 | 54.90 | 55.11 | 53.40 | 53.60 | -3.37% | 1.10 | 1.29% |
| 2026-03-18 | 55.00 | 56.00 | 54.55 | 55.47 | +2.65% | 1.26 | 1.44% |
| 2026-03-17 | 55.87 | 56.80 | 53.90 | 54.04 | -3.28% | 1.30 | 1.50% |
| 2026-03-16 | 53.50 | 56.35 | 52.38 | 55.87 | +5.45% | 2.22 | 2.56% |
| 2026-03-13 | 53.28 | 54.50 | 52.51 | 52.98 | -1.01% | 0.90 | 1.06% |
| 2026-03-12 | 55.12 | 55.53 | 53.33 | 53.52 | -2.89% | 1.07 | 1.26% |
| 2026-03-11 | 54.17 | 57.36 | 54.17 | 55.11 | +1.64% | 1.84 | 2.09% |
| 2026-03-10 | 53.49 | 54.51 | 52.66 | 54.22 | +3.28% | 1.26 | 1.49% |
| 2026-03-09 | 52.67 | 52.99 | 50.95 | 52.50 | -1.32% | 1.14 | 1.39% |
| 2026-03-06 | 53.29 | 54.25 | 53.18 | 53.20 | -1.13% | 0.69 | 0.81% |
| 2026-03-05 | 54.05 | 55.03 | 53.56 | 53.81 | +1.51% | 0.89 | 1.03% |
| 2026-03-04 | 53.13 | 54.19 | 52.85 | 53.01 | -0.69% | 0.95 | 1.12% |
| 2026-03-03 | 55.78 | 56.48 | 53.27 | 53.38 | -4.30% | 1.58 | 1.82% |
| 2026-03-02 | 56.56 | 56.81 | 55.21 | 55.78 | -2.29% | 1.56 | 1.77% |
| 2026-02-27 | 57.60 | 58.20 | 55.80 | 57.09 | -0.89% | 2.09 | 2.34% |
| 2026-02-26 | 57.08 | 57.80 | 56.48 | 57.60 | +1.03% | 1.04 | 1.15% |
| 2026-02-25 | 56.83 | 57.77 | 56.27 | 57.01 | +0.41% | 1.39 | 1.54% |