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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 47.01 | 47.92 | 46.93 | 47.62 | +0.36% | 0.92 | 1.23% |
| 2026-01-16 | 47.00 | 47.49 | 46.40 | 47.45 | +1.19% | 0.94 | 1.27% |
| 2026-01-15 | 47.00 | 47.57 | 46.74 | 46.89 | -0.66% | 0.69 | 0.92% |
| 2026-01-14 | 47.09 | 47.95 | 46.62 | 47.20 | +0.25% | 1.25 | 1.67% |
| 2026-01-13 | 48.87 | 48.89 | 46.88 | 47.08 | -3.76% | 1.69 | 2.25% |
| 2026-01-12 | 48.70 | 49.13 | 47.83 | 48.92 | +1.10% | 1.24 | 1.62% |
| 2026-01-09 | 48.06 | 48.75 | 47.81 | 48.39 | +0.14% | 0.97 | 1.28% |
| 2026-01-08 | 48.22 | 49.06 | 48.00 | 48.32 | +0.21% | 0.76 | 1.00% |
| 2026-01-07 | 48.70 | 48.70 | 47.99 | 48.22 | -0.99% | 0.63 | 0.83% |
| 2026-01-06 | 48.26 | 48.89 | 47.76 | 48.70 | +1.16% | 0.98 | 1.28% |
| 2026-01-05 | 47.75 | 48.47 | 47.75 | 48.14 | +1.11% | 0.70 | 0.93% |
| 2025-12-31 | 48.50 | 48.83 | 47.38 | 47.61 | -1.92% | 0.89 | 1.17% |
| 2025-12-30 | 49.70 | 49.71 | 48.50 | 48.54 | -2.18% | 0.81 | 1.05% |
| 2025-12-29 | 49.90 | 50.27 | 49.51 | 49.62 | -0.70% | 0.40 | 0.51% |
| 2025-12-26 | 50.70 | 51.01 | 49.80 | 49.97 | -1.42% | 0.60 | 0.76% |
| 2025-12-25 | 50.74 | 51.20 | 50.18 | 50.69 | -0.10% | 0.40 | 0.50% |
| 2025-12-24 | 48.69 | 51.65 | 48.69 | 50.74 | +4.21% | 1.18 | 1.49% |
| 2025-12-23 | 49.49 | 50.20 | 48.50 | 48.69 | -1.62% | 0.51 | 0.66% |
| 2025-12-22 | 48.58 | 49.88 | 48.58 | 49.49 | +1.41% | 0.47 | 0.60% |
| 2025-12-19 | 49.00 | 50.16 | 48.69 | 48.80 | -0.51% | 0.42 | 0.55% |