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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 50.50 | 51.47 | 48.98 | 49.40 | -1.38% | 0.87 | 1.10% |
| 2025-11-19 | 51.10 | 51.43 | 50.00 | 50.09 | -2.42% | 0.66 | 0.83% |
| 2025-11-18 | 51.69 | 52.35 | 51.00 | 51.33 | -0.72% | 0.63 | 0.77% |
| 2025-11-17 | 51.34 | 53.20 | 51.20 | 51.70 | +0.43% | 1.29 | 1.56% |
| 2025-11-14 | 50.67 | 52.16 | 49.91 | 51.48 | +1.10% | 1.29 | 1.59% |
| 2025-11-13 | 50.41 | 52.50 | 50.11 | 50.92 | +0.55% | 1.08 | 1.33% |
| 2025-11-12 | 51.72 | 51.74 | 49.86 | 50.64 | -2.03% | 0.86 | 1.07% |
| 2025-11-11 | 52.42 | 52.45 | 51.60 | 51.69 | -0.98% | 0.48 | 0.59% |
| 2025-11-10 | 52.70 | 53.53 | 51.90 | 52.20 | -0.95% | 0.79 | 0.95% |
| 2025-11-07 | 52.78 | 53.46 | 52.66 | 52.70 | -1.05% | 0.63 | 0.75% |
| 2025-11-06 | 51.80 | 53.95 | 51.50 | 53.26 | +2.62% | 1.30 | 1.55% |
| 2025-11-05 | 51.46 | 52.33 | 51.20 | 51.90 | +0.17% | 0.62 | 0.76% |
| 2025-11-04 | 53.40 | 53.40 | 51.46 | 51.81 | -2.85% | 0.84 | 1.02% |
| 2025-11-03 | 53.28 | 53.61 | 52.36 | 53.33 | -0.52% | 0.67 | 0.80% |
| 2025-10-31 | 52.86 | 53.95 | 52.78 | 53.61 | +1.25% | 0.73 | 0.87% |
| 2025-10-30 | 53.15 | 54.32 | 52.76 | 52.95 | -1.36% | 0.88 | 1.05% |
| 2025-10-29 | 53.25 | 54.21 | 52.95 | 53.68 | +0.22% | 0.74 | 0.88% |
| 2025-10-28 | 53.56 | 54.08 | 53.25 | 53.56 | -0.54% | 0.66 | 0.78% |
| 2025-10-27 | 53.89 | 54.56 | 53.16 | 53.85 | +0.39% | 0.85 | 1.00% |
| 2025-10-24 | 52.87 | 53.90 | 52.55 | 53.64 | +1.49% | 0.85 | 1.00% |