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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 58.15 | 59.00 | 57.60 | 57.96 | -0.02% | 1.03 | 1.12% |
| 2025-09-16 | 57.57 | 58.05 | 57.10 | 57.97 | +0.31% | 0.87 | 0.95% |
| 2025-09-15 | 58.49 | 58.78 | 56.87 | 57.79 | -0.86% | 1.30 | 1.43% |
| 2025-09-12 | 59.10 | 59.47 | 58.21 | 58.29 | -1.47% | 1.47 | 1.58% |
| 2025-09-11 | 57.65 | 59.80 | 57.30 | 59.16 | +2.28% | 1.61 | 1.74% |
| 2025-09-10 | 58.19 | 59.49 | 57.60 | 57.84 | -0.55% | 1.05 | 1.14% |
| 2025-09-09 | 59.63 | 59.63 | 57.90 | 58.16 | -2.47% | 1.30 | 1.40% |
| 2025-09-08 | 60.10 | 60.20 | 59.00 | 59.63 | -0.96% | 1.26 | 1.34% |
| 2025-09-05 | 57.90 | 61.38 | 57.13 | 60.21 | +4.55% | 2.10 | 2.22% |
| 2025-09-04 | 58.28 | 59.39 | 56.01 | 57.59 | -1.12% | 1.62 | 1.77% |
| 2025-09-03 | 59.60 | 60.50 | 58.05 | 58.24 | -2.12% | 1.52 | 1.62% |
| 2025-09-02 | 62.68 | 62.91 | 58.61 | 59.50 | -5.71% | 2.80 | 2.94% |
| 2025-09-01 | 62.63 | 63.97 | 62.43 | 63.10 | +0.72% | 1.58 | 1.58% |
| 2025-08-29 | 64.00 | 64.90 | 62.18 | 62.65 | -0.78% | 1.69 | 1.70% |
| 2025-08-28 | 61.91 | 63.16 | 60.61 | 63.14 | +2.02% | 2.35 | 2.39% |
| 2025-08-27 | 62.78 | 65.00 | 61.87 | 61.89 | -1.42% | 2.78 | 2.76% |
| 2025-08-26 | 63.30 | 63.75 | 62.35 | 62.78 | -0.95% | 1.82 | 1.83% |
| 2025-08-25 | 64.09 | 64.85 | 62.69 | 63.38 | -1.11% | 2.51 | 2.50% |
| 2025-08-22 | 63.84 | 64.90 | 63.45 | 64.09 | +0.49% | 1.81 | 1.79% |
| 2025-08-21 | 65.62 | 65.87 | 63.47 | 63.78 | -2.79% | 2.30 | 2.25% |