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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 52.18 | 52.94 | 51.54 | 52.85 | +1.28% | 0.59 | 0.71% |
| 2025-10-22 | 52.40 | 52.89 | 51.82 | 52.18 | -0.85% | 0.50 | 0.60% |
| 2025-10-21 | 52.17 | 53.50 | 52.17 | 52.63 | +1.19% | 0.64 | 0.77% |
| 2025-10-20 | 52.55 | 52.61 | 51.37 | 52.01 | +1.34% | 0.72 | 0.88% |
| 2025-10-17 | 53.40 | 53.67 | 51.25 | 51.32 | -3.15% | 1.07 | 1.30% |
| 2025-10-16 | 54.55 | 54.80 | 52.90 | 52.99 | -3.36% | 0.72 | 0.85% |
| 2025-10-15 | 53.66 | 54.95 | 52.36 | 54.83 | +2.24% | 1.13 | 1.32% |
| 2025-10-14 | 55.62 | 56.18 | 53.31 | 53.63 | -3.28% | 1.05 | 1.23% |
| 2025-10-13 | 54.95 | 55.80 | 52.00 | 55.45 | -0.89% | 1.23 | 1.43% |
| 2025-10-10 | 57.70 | 57.70 | 55.84 | 55.95 | -3.03% | 1.25 | 1.40% |
| 2025-10-09 | 56.63 | 59.15 | 56.25 | 57.70 | +2.58% | 2.07 | 2.25% |
| 2025-09-30 | 55.37 | 57.55 | 55.37 | 56.25 | +1.59% | 1.19 | 1.34% |
| 2025-09-29 | 54.95 | 57.16 | 54.20 | 55.37 | +1.02% | 1.33 | 1.53% |
| 2025-09-26 | 57.00 | 57.25 | 54.77 | 54.81 | -4.65% | 1.62 | 1.83% |
| 2025-09-25 | 59.00 | 59.50 | 57.41 | 57.48 | -2.68% | 2.32 | 2.52% |
| 2025-09-24 | 53.74 | 59.25 | 53.40 | 59.06 | +9.35% | 4.12 | 4.54% |
| 2025-09-23 | 55.37 | 55.98 | 52.42 | 54.01 | -2.16% | 1.70 | 2.01% |
| 2025-09-22 | 55.19 | 55.78 | 54.27 | 55.20 | 0.00% | 1.16 | 1.34% |
| 2025-09-19 | 56.25 | 56.52 | 54.65 | 55.20 | -1.87% | 1.55 | 1.77% |
| 2025-09-18 | 57.96 | 58.30 | 55.74 | 56.25 | -2.95% | 2.15 | 2.39% |