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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 57.28 | 57.30 | 56.40 | 56.78 | -0.30% | 0.88 | 0.98% |
| 2026-02-13 | 56.20 | 57.50 | 55.80 | 56.95 | +0.94% | 1.19 | 1.32% |
| 2026-02-12 | 57.43 | 57.53 | 55.52 | 56.42 | -1.95% | 1.79 | 2.00% |
| 2026-02-11 | 57.05 | 58.00 | 56.75 | 57.54 | +0.86% | 1.33 | 1.46% |
| 2026-02-10 | 56.98 | 58.17 | 56.21 | 57.05 | +0.99% | 1.42 | 1.57% |
| 2026-02-09 | 56.50 | 57.40 | 55.25 | 56.49 | +1.91% | 1.92 | 2.14% |
| 2026-02-06 | 54.41 | 57.49 | 54.41 | 55.43 | +0.75% | 1.86 | 2.10% |
| 2026-02-05 | 54.05 | 55.49 | 53.95 | 55.02 | +1.51% | 1.43 | 1.64% |
| 2026-02-04 | 53.71 | 56.28 | 53.68 | 54.20 | -0.18% | 1.36 | 1.57% |
| 2026-02-03 | 52.90 | 54.35 | 52.45 | 54.30 | +3.98% | 1.49 | 1.75% |
| 2026-02-02 | 54.00 | 54.46 | 52.19 | 52.22 | -2.50% | 1.23 | 1.46% |
| 2026-01-30 | 52.03 | 54.49 | 51.10 | 53.56 | +2.43% | 1.60 | 1.91% |
| 2026-01-29 | 53.83 | 54.89 | 52.13 | 52.29 | -2.64% | 1.98 | 2.34% |
| 2026-01-28 | 54.06 | 54.50 | 53.12 | 53.71 | -0.59% | 1.47 | 1.73% |
| 2026-01-27 | 53.24 | 54.30 | 51.00 | 54.03 | +1.46% | 2.05 | 2.46% |
| 2026-01-26 | 52.50 | 55.00 | 52.40 | 53.25 | +1.43% | 2.31 | 2.74% |
| 2026-01-23 | 48.73 | 53.50 | 48.43 | 52.50 | +7.80% | 3.81 | 4.68% |
| 2026-01-22 | 48.40 | 49.45 | 47.86 | 48.70 | +0.62% | 1.07 | 1.40% |
| 2026-01-21 | 48.17 | 48.80 | 47.60 | 48.40 | -0.82% | 1.15 | 1.51% |
| 2026-01-20 | 47.63 | 52.10 | 47.59 | 48.80 | +2.48% | 2.14 | 2.73% |