宝馨科技(002514)股票行情
宝馨科技(002514)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 5.54 | 5.61 | 0.07 | 1.26% | 5.53 | 5.64 | 100328 | 5609.65 | 1.81% |
| 2025-07-31 | 5.58 | 5.54 | -0.08 | -1.42% | 5.51 | 5.63 | 117146 | 6526.88 | 2.11% |
| 2025-07-30 | 5.68 | 5.62 | -0.08 | -1.40% | 5.54 | 5.68 | 175808 | 9866.04 | 3.17% |
| 2025-07-29 | 5.73 | 5.70 | -0.05 | -0.87% | 5.63 | 5.74 | 147410 | 8360.41 | 2.66% |
| 2025-07-28 | 5.74 | 5.75 | 0.01 | 0.17% | 5.71 | 5.79 | 138505 | 7960.73 | 2.50% |
| 2025-07-25 | 5.76 | 5.74 | -0.02 | -0.35% | 5.69 | 5.79 | 122750 | 7027.96 | 2.22% |
| 2025-07-24 | 5.64 | 5.76 | 0.12 | 2.13% | 5.63 | 5.77 | 197538 | 11300.15 | 3.57% |
| 2025-07-23 | 5.78 | 5.64 | -0.15 | -2.59% | 5.62 | 5.78 | 221410 | 12599.74 | 4.00% |
| 2025-07-22 | 5.83 | 5.79 | -0.04 | -0.69% | 5.72 | 5.83 | 164169 | 9470.32 | 2.96% |
| 2025-07-21 | 5.77 | 5.83 | 0.08 | 1.39% | 5.75 | 5.84 | 186953 | 10868.90 | 3.37% |
| 2025-07-18 | 5.79 | 5.75 | -0.05 | -0.86% | 5.68 | 5.83 | 178985 | 10267.44 | 3.23% |
| 2025-07-17 | 5.76 | 5.80 | 0.05 | 0.87% | 5.72 | 5.81 | 147652 | 8528.83 | 2.67% |
| 2025-07-16 | 5.75 | 5.75 | 0.03 | 0.52% | 5.69 | 5.79 | 128924 | 7407.03 | 2.33% |
| 2025-07-15 | 5.83 | 5.72 | -0.13 | -2.22% | 5.64 | 5.85 | 264132 | 15074.26 | 4.77% |
| 2025-07-14 | 5.90 | 5.85 | -0.04 | -0.68% | 5.81 | 5.91 | 150598 | 8799.60 | 2.72% |
| 2025-07-11 | 5.92 | 5.89 | -0.03 | -0.51% | 5.82 | 6.00 | 226948 | 13318.43 | 4.10% |
| 2025-07-10 | 5.93 | 5.92 | -0.03 | -0.50% | 5.88 | 6.12 | 246746 | 14686.63 | 4.45% |
| 2025-07-09 | 6.05 | 5.95 | -0.10 | -1.65% | 5.93 | 6.13 | 298480 | 17927.68 | 5.39% |
| 2025-07-08 | 5.88 | 6.05 | 0.24 | 4.13% | 5.84 | 6.06 | 524031 | 31298.10 | 9.46% |
| 2025-07-07 | 5.62 | 5.81 | -0.43 | -6.89% | 5.62 | 5.86 | 639803 | 36763.18 | 11.55% |
| 2025-07-04 | 6.30 | 6.24 | -0.04 | -0.64% | 6.21 | 6.56 | 501103 | 31784.70 | 9.04% |
| 2025-07-03 | 6.29 | 6.28 | -0.01 | -0.16% | 6.15 | 6.34 | 287009 | 17865.76 | 5.18% |
| 2025-07-02 | 6.19 | 6.29 | 0.07 | 1.13% | 6.18 | 6.49 | 414443 | 25970.11 | 7.48% |
| 2025-07-01 | 6.26 | 6.22 | -0.02 | -0.32% | 6.13 | 6.30 | 219017 | 13589.21 | 3.95% |
| 2025-06-30 | 6.17 | 6.24 | 0.09 | 1.46% | 6.16 | 6.35 | 281190 | 17512.23 | 5.08% |
| 2025-06-27 | 6.16 | 6.15 | -0.02 | -0.32% | 6.12 | 6.31 | 259952 | 16054.25 | 4.69% |
| 2025-06-26 | 6.26 | 6.17 | -0.14 | -2.22% | 6.17 | 6.32 | 388070 | 24196.12 | 7.00% |
| 2025-06-25 | 6.30 | 6.31 | -0.07 | -1.10% | 6.20 | 6.44 | 563722 | 35418.85 | 10.17% |
| 2025-06-24 | 6.31 | 6.38 | 0.08 | 1.27% | 6.16 | 6.57 | 820123 | 52119.26 | 14.80% |
| 2025-06-23 | 6.01 | 6.30 | 0.22 | 3.62% | 5.84 | 6.30 | 793291 | 48808.73 | 14.32% |
| 2025-06-20 | 6.18 | 6.08 | -0.08 | -1.30% | 6.05 | 6.57 | 1051972 | 66286.99 | 18.99% |
| 2025-06-19 | 5.58 | 6.16 | 0.56 | 10.00% | 5.56 | 6.16 | 633972 | 38567.00 | 11.44% |
| 2025-06-18 | 5.54 | 5.60 | 0.01 | 0.18% | 5.50 | 5.64 | 115878 | 6474.00 | 2.09% |
| 2025-06-17 | 5.57 | 5.59 | 0.03 | 0.54% | 5.52 | 5.62 | 96921 | 5389.14 | 1.75% |
| 2025-06-16 | 5.40 | 5.56 | 0.10 | 1.83% | 5.35 | 5.59 | 121966 | 6761.48 | 2.20% |
| 2025-06-13 | 5.60 | 5.46 | -0.19 | -3.36% | 5.46 | 5.65 | 166954 | 9229.55 | 3.01% |
| 2025-06-12 | 5.75 | 5.65 | -0.12 | -2.08% | 5.61 | 5.75 | 167618 | 9499.08 | 3.03% |
| 2025-06-11 | 5.75 | 5.77 | 0.01 | 0.17% | 5.70 | 5.85 | 145782 | 8437.20 | 2.63% |
| 2025-06-10 | 5.94 | 5.76 | -0.12 | -2.04% | 5.66 | 5.96 | 242275 | 14007.51 | 4.37% |
| 2025-06-09 | 5.73 | 5.88 | 0.15 | 2.62% | 5.73 | 5.88 | 297809 | 17378.81 | 5.38% |
| 2025-06-06 | 5.64 | 5.73 | 0.10 | 1.78% | 5.56 | 5.82 | 275612 | 15669.61 | 4.97% |
| 2025-06-05 | 5.60 | 5.63 | 0.02 | 0.36% | 5.52 | 5.63 | 152036 | 8475.13 | 2.74% |
| 2025-06-04 | 5.59 | 5.61 | 0.01 | 0.18% | 5.57 | 5.65 | 129127 | 7241.70 | 2.33% |
| 2025-06-03 | 5.66 | 5.60 | -0.05 | -0.88% | 5.55 | 5.70 | 166194 | 9314.99 | 3.00% |
| 2025-05-30 | 5.83 | 5.65 | -0.20 | -3.42% | 5.58 | 5.85 | 233838 | 13259.48 | 4.22% |
| 2025-05-29 | 5.74 | 5.85 | 0.07 | 1.21% | 5.65 | 5.89 | 235695 | 13717.52 | 4.25% |
| 2025-05-28 | 5.88 | 5.78 | -0.04 | -0.69% | 5.78 | 5.98 | 233834 | 13705.16 | 4.22% |
| 2025-05-27 | 5.87 | 5.82 | -0.06 | -1.02% | 5.75 | 5.92 | 175262 | 10171.60 | 3.16% |
| 2025-05-26 | 5.87 | 5.88 | 0.12 | 2.08% | 5.76 | 5.89 | 195402 | 11383.25 | 3.53% |
| 2025-05-23 | 6.06 | 5.76 | -0.37 | -6.04% | 5.75 | 6.07 | 371487 | 21779.85 | 6.71% |
| 2025-05-22 | 6.12 | 6.13 | 0.04 | 0.66% | 6.07 | 6.25 | 291696 | 17909.52 | 5.26% |
| 2025-05-21 | 6.13 | 6.09 | -0.16 | -2.56% | 6.06 | 6.18 | 339288 | 20654.33 | 6.12% |
| 2025-05-20 | 6.12 | 6.25 | 0.12 | 1.96% | 6.04 | 6.53 | 513816 | 32249.22 | 9.27% |
| 2025-05-19 | 6.13 | 6.13 | -0.17 | -2.70% | 6.08 | 6.29 | 460274 | 28254.32 | 8.31% |
| 2025-05-16 | 5.96 | 6.30 | 0.24 | 3.96% | 5.94 | 6.55 | 706352 | 44638.72 | 12.75% |
| 2025-05-15 | 6.06 | 6.06 | -0.45 | -6.91% | 6.01 | 6.41 | 757486 | 46666.71 | 13.67% |
| 2025-05-14 | 6.42 | 6.51 | 0.09 | 1.40% | 6.21 | 6.80 | 1339742 | 87673.52 | 24.18% |
| 2025-05-13 | 6.08 | 6.42 | 0.58 | 9.93% | 5.98 | 6.42 | 577352 | 36043.18 | 10.42% |
| 2025-05-12 | 5.39 | 5.84 | 0.53 | 9.98% | 5.39 | 5.84 | 501053 | 28087.62 | 9.04% |
| 2025-05-09 | 5.59 | 5.31 | -0.46 | -7.97% | 5.31 | 5.65 | 532414 | 28827.66 | 9.61% |
| 2025-05-08 | 6.01 | 5.77 | 0.31 | 5.68% | 5.54 | 6.01 | 935660 | 53404.27 | 16.89% |
| 2025-05-07 | 5.46 | 5.46 | 0.50 | 10.08% | 5.46 | 5.46 | 110015 | 6006.82 | 1.99% |
| 2025-05-06 | 4.59 | 4.96 | 0.45 | 9.98% | 4.59 | 4.96 | 205706 | 10098.95 | 3.71% |
| 2025-04-30 | 4.30 | 4.51 | 0.14 | 3.20% | 4.30 | 4.81 | 487726 | 22321.44 | 8.80% |
| 2025-04-29 | 4.37 | 4.37 | -0.49 | -10.08% | 4.37 | 4.37 | 94117 | 4112.91 | 1.70% |
| 2025-04-28 | 4.86 | 4.86 | -0.54 | -10.00% | 4.86 | 4.86 | 70043 | 3404.09 | 1.26% |
| 2025-04-25 | 5.54 | 5.40 | -0.13 | -2.35% | 5.40 | 5.57 | 215239 | 11738.53 | 3.88% |
| 2025-04-24 | 5.71 | 5.53 | -0.21 | -3.66% | 5.51 | 5.72 | 169659 | 9499.90 | 3.06% |
| 2025-04-23 | 5.80 | 5.74 | -0.06 | -1.03% | 5.72 | 5.86 | 151133 | 8733.16 | 2.73% |
| 2025-04-22 | 5.89 | 5.80 | -0.12 | -2.03% | 5.76 | 5.92 | 146005 | 8493.23 | 2.64% |
| 2025-04-21 | 5.85 | 5.92 | 0.20 | 3.50% | 5.76 | 5.94 | 198697 | 11694.83 | 3.59% |
| 2025-04-18 | 5.73 | 5.72 | -0.12 | -2.05% | 5.68 | 5.80 | 142320 | 8142.78 | 2.57% |
| 2025-04-17 | 5.96 | 5.84 | 0.12 | 2.10% | 5.79 | 5.98 | 244040 | 14332.29 | 4.40% |
| 2025-04-16 | 5.84 | 5.72 | -0.17 | -2.89% | 5.63 | 5.88 | 131501 | 7558.83 | 2.37% |
| 2025-04-15 | 5.90 | 5.89 | -0.05 | -0.84% | 5.85 | 6.04 | 145006 | 8597.41 | 2.62% |
| 2025-04-14 | 5.92 | 5.94 | 0.09 | 1.54% | 5.87 | 5.99 | 180534 | 10723.33 | 3.26% |
| 2025-04-11 | 5.69 | 5.85 | 0.10 | 1.74% | 5.66 | 6.00 | 251629 | 14784.56 | 4.54% |
| 2025-04-10 | 5.69 | 5.75 | 0.14 | 2.50% | 5.66 | 5.94 | 300893 | 17416.41 | 5.43% |
| 2025-04-09 | 5.26 | 5.61 | 0.26 | 4.86% | 4.82 | 5.63 | 354284 | 18443.16 | 6.39% |
| 2025-04-08 | 5.15 | 5.35 | -0.30 | -5.31% | 5.15 | 5.53 | 261747 | 13904.87 | 4.72% |
深证大盘股票行情在线 K线走势图
