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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 49.54 | 49.98 | 48.88 | 49.05 | -0.99% | 0.41 | 0.52% |
| 2025-12-17 | 48.59 | 49.75 | 47.82 | 49.54 | +1.93% | 0.65 | 0.85% |
| 2025-12-16 | 50.10 | 50.26 | 48.13 | 48.60 | -3.40% | 0.95 | 1.23% |
| 2025-12-15 | 51.32 | 51.78 | 50.12 | 50.31 | -2.10% | 0.66 | 0.82% |
| 2025-12-12 | 51.67 | 51.96 | 50.91 | 51.39 | -0.85% | 0.61 | 0.76% |
| 2025-12-11 | 52.92 | 53.34 | 51.73 | 51.83 | -2.54% | 0.75 | 0.91% |
| 2025-12-10 | 52.90 | 53.98 | 52.69 | 53.18 | +0.82% | 0.98 | 1.16% |
| 2025-12-09 | 52.76 | 53.11 | 52.00 | 52.75 | -0.42% | 0.70 | 0.84% |
| 2025-12-08 | 53.59 | 54.50 | 52.88 | 52.97 | -0.82% | 1.29 | 1.52% |
| 2025-12-05 | 52.22 | 54.78 | 51.82 | 53.41 | +2.26% | 2.13 | 2.54% |
| 2025-12-04 | 49.28 | 53.79 | 48.24 | 52.23 | +6.59% | 2.59 | 3.17% |
| 2025-12-03 | 51.75 | 52.50 | 49.00 | 49.00 | -5.00% | 1.49 | 1.88% |
| 2025-12-02 | 49.32 | 51.89 | 48.65 | 51.58 | +4.58% | 1.09 | 1.38% |
| 2025-12-01 | 49.27 | 49.70 | 48.91 | 49.32 | +0.10% | 0.48 | 0.61% |
| 2025-11-28 | 49.12 | 49.34 | 48.55 | 49.27 | +0.28% | 0.43 | 0.56% |
| 2025-11-27 | 48.93 | 50.00 | 48.20 | 49.13 | +1.40% | 0.80 | 1.02% |
| 2025-11-26 | 48.54 | 49.19 | 48.14 | 48.45 | -0.02% | 0.46 | 0.59% |
| 2025-11-25 | 48.02 | 48.99 | 47.66 | 48.46 | +1.76% | 0.60 | 0.78% |
| 2025-11-24 | 47.13 | 47.89 | 47.05 | 47.62 | +1.13% | 0.50 | 0.67% |
| 2025-11-21 | 49.00 | 49.32 | 46.86 | 47.09 | -4.68% | 0.82 | 1.09% |