宝明科技(002992)股票行情
宝明科技(002992)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 |
|---|
| 2025-12-12 | 51.67 | 51.39 | -0.44 | -0.85% | 50.91 | 51.96 | 11934 | 6140.31 | 0.76% |
| 2025-12-11 | 52.92 | 51.83 | -1.35 | -2.54% | 51.73 | 53.34 | 14344 | 7516.54 | 0.91% |
| 2025-12-10 | 52.90 | 53.18 | 0.43 | 0.82% | 52.69 | 53.98 | 18330 | 9765.10 | 1.16% |
| 2025-12-09 | 52.76 | 52.75 | -0.22 | -0.42% | 52.00 | 53.11 | 13337 | 7026.94 | 0.84% |
| 2025-12-08 | 53.59 | 52.97 | -0.44 | -0.82% | 52.88 | 54.50 | 24027 | 12874.06 | 1.52% |
| 2025-12-05 | 52.22 | 53.41 | 1.18 | 2.26% | 51.82 | 54.78 | 40077 | 21340.36 | 2.54% |
| 2025-12-04 | 49.28 | 52.23 | 3.23 | 6.59% | 48.24 | 53.79 | 50111 | 25863.74 | 3.17% |
| 2025-12-03 | 51.75 | 49.00 | -2.58 | -5.00% | 49.00 | 52.50 | 29743 | 14909.10 | 1.88% |
| 2025-12-02 | 49.32 | 51.58 | 2.26 | 4.58% | 48.65 | 51.89 | 21821 | 10895.90 | 1.38% |
| 2025-12-01 | 49.27 | 49.32 | 0.05 | 0.10% | 48.91 | 49.70 | 9713 | 4791.33 | 0.61% |
| 2025-11-28 | 49.12 | 49.27 | 0.14 | 0.28% | 48.55 | 49.34 | 8842 | 4338.92 | 0.56% |
| 2025-11-27 | 48.93 | 49.13 | 0.68 | 1.40% | 48.20 | 50.00 | 16172 | 7981.13 | 1.02% |
| 2025-11-26 | 48.54 | 48.45 | -0.01 | -0.02% | 48.14 | 49.19 | 9402 | 4566.99 | 0.59% |
| 2025-11-25 | 48.02 | 48.46 | 0.84 | 1.76% | 47.66 | 48.99 | 12376 | 6004.79 | 0.78% |
| 2025-11-24 | 47.13 | 47.62 | 0.53 | 1.13% | 47.05 | 47.89 | 10611 | 5038.95 | 0.67% |
| 2025-11-21 | 49.00 | 47.09 | -2.31 | -4.68% | 46.86 | 49.32 | 17203 | 8213.52 | 1.09% |
| 2025-11-20 | 50.50 | 49.40 | -0.69 | -1.38% | 48.98 | 51.47 | 17314 | 8679.67 | 1.10% |
| 2025-11-19 | 51.10 | 50.09 | -1.24 | -2.42% | 50.00 | 51.43 | 13047 | 6575.01 | 0.83% |
| 2025-11-18 | 51.69 | 51.33 | -0.37 | -0.72% | 51.00 | 52.35 | 12212 | 6289.68 | 0.77% |
| 2025-11-17 | 51.34 | 51.70 | 0.22 | 0.43% | 51.20 | 53.20 | 24582 | 12870.07 | 1.56% |
| 2025-11-14 | 50.67 | 51.48 | 0.56 | 1.10% | 49.91 | 52.16 | 25064 | 12933.29 | 1.59% |
| 2025-11-13 | 50.41 | 50.92 | 0.28 | 0.55% | 50.11 | 52.50 | 21080 | 10818.15 | 1.33% |
| 2025-11-12 | 51.72 | 50.64 | -1.05 | -2.03% | 49.86 | 51.74 | 16898 | 8573.77 | 1.07% |
| 2025-11-11 | 52.42 | 51.69 | -0.51 | -0.98% | 51.60 | 52.45 | 9315 | 4838.88 | 0.59% |
| 2025-11-10 | 52.70 | 52.20 | -0.50 | -0.95% | 51.90 | 53.53 | 14976 | 7870.58 | 0.95% |
| 2025-11-07 | 52.78 | 52.70 | -0.56 | -1.05% | 52.66 | 53.46 | 11818 | 6261.95 | 0.75% |
| 2025-11-06 | 51.80 | 53.26 | 1.36 | 2.62% | 51.50 | 53.95 | 24566 | 12998.75 | 1.55% |
| 2025-11-05 | 51.46 | 51.90 | 0.09 | 0.17% | 51.20 | 52.33 | 12038 | 6235.46 | 0.76% |
| 2025-11-04 | 53.40 | 51.81 | -1.52 | -2.85% | 51.46 | 53.40 | 16193 | 8427.03 | 1.02% |
| 2025-11-03 | 53.28 | 53.33 | -0.28 | -0.52% | 52.36 | 53.61 | 12649 | 6706.08 | 0.80% |
| 2025-10-31 | 52.86 | 53.61 | 0.66 | 1.25% | 52.78 | 53.95 | 13693 | 7330.78 | 0.87% |
| 2025-10-30 | 53.15 | 52.95 | -0.73 | -1.36% | 52.76 | 54.32 | 16570 | 8843.05 | 1.05% |
| 2025-10-29 | 53.25 | 53.68 | 0.12 | 0.22% | 52.95 | 54.21 | 13958 | 7449.02 | 0.88% |
| 2025-10-28 | 53.56 | 53.56 | -0.29 | -0.54% | 53.25 | 54.08 | 12269 | 6582.98 | 0.78% |
| 2025-10-27 | 53.89 | 53.85 | 0.21 | 0.39% | 53.16 | 54.56 | 15766 | 8482.57 | 1.00% |
| 2025-10-24 | 52.87 | 53.64 | 0.79 | 1.49% | 52.55 | 53.90 | 15814 | 8452.45 | 1.00% |
| 2025-10-23 | 52.18 | 52.85 | 0.67 | 1.28% | 51.54 | 52.94 | 11216 | 5861.94 | 0.71% |
| 2025-10-22 | 52.40 | 52.18 | -0.45 | -0.86% | 51.82 | 52.89 | 9524 | 4976.78 | 0.60% |
| 2025-10-21 | 52.17 | 52.63 | 0.62 | 1.19% | 52.17 | 53.50 | 12142 | 6412.49 | 0.77% |
| 2025-10-20 | 52.55 | 52.01 | 0.69 | 1.34% | 51.37 | 52.61 | 13881 | 7216.67 | 0.88% |
| 2025-10-17 | 53.40 | 51.32 | -1.67 | -3.15% | 51.25 | 53.67 | 20552 | 10745.79 | 1.30% |
| 2025-10-16 | 54.55 | 52.99 | -1.84 | -3.36% | 52.90 | 54.80 | 13496 | 7245.31 | 0.85% |
| 2025-10-15 | 53.66 | 54.83 | 1.20 | 2.24% | 52.36 | 54.95 | 20936 | 11264.82 | 1.32% |
| 2025-10-14 | 55.62 | 53.63 | -1.82 | -3.28% | 53.31 | 56.18 | 19385 | 10532.09 | 1.23% |
| 2025-10-13 | 54.95 | 55.45 | -0.50 | -0.89% | 52.00 | 55.80 | 22579 | 12282.67 | 1.43% |
| 2025-10-10 | 57.70 | 55.95 | -1.75 | -3.03% | 55.84 | 57.70 | 22053 | 12459.82 | 1.40% |
| 2025-10-09 | 56.63 | 57.70 | 1.45 | 2.58% | 56.25 | 59.15 | 35505 | 20661.17 | 2.25% |
| 2025-09-30 | 55.37 | 56.25 | 0.88 | 1.59% | 55.37 | 57.55 | 21110 | 11895.64 | 1.34% |
| 2025-09-29 | 54.95 | 55.37 | 0.56 | 1.02% | 54.20 | 57.16 | 24127 | 13345.35 | 1.53% |
| 2025-09-26 | 57.00 | 54.81 | -2.67 | -4.65% | 54.77 | 57.25 | 28980 | 16175.96 | 1.83% |
| 2025-09-25 | 59.00 | 57.48 | -1.58 | -2.68% | 57.41 | 59.50 | 39758 | 23244.02 | 2.52% |
| 2025-09-24 | 53.74 | 59.06 | 5.05 | 9.35% | 53.40 | 59.25 | 71700 | 41236.95 | 4.54% |
| 2025-09-23 | 55.37 | 54.01 | -1.19 | -2.16% | 52.42 | 55.98 | 31701 | 17010.05 | 2.01% |
| 2025-09-22 | 55.19 | 55.20 | 0.00 | 0.00% | 54.27 | 55.78 | 21170 | 11643.92 | 1.34% |
| 2025-09-19 | 56.25 | 55.20 | -1.05 | -1.87% | 54.65 | 56.52 | 27991 | 15549.43 | 1.77% |
| 2025-09-18 | 57.96 | 56.25 | -1.71 | -2.95% | 55.74 | 58.30 | 37783 | 21516.94 | 2.39% |
| 2025-09-17 | 58.15 | 57.96 | -0.01 | -0.02% | 57.60 | 59.00 | 17624 | 10252.91 | 1.12% |
| 2025-09-16 | 57.57 | 57.97 | 0.18 | 0.31% | 57.10 | 58.05 | 15080 | 8696.59 | 0.95% |
| 2025-09-15 | 58.49 | 57.79 | -0.50 | -0.86% | 56.87 | 58.78 | 22554 | 12957.81 | 1.43% |
| 2025-09-12 | 59.10 | 58.29 | -0.87 | -1.47% | 58.21 | 59.47 | 24960 | 14670.54 | 1.58% |
| 2025-09-11 | 57.65 | 59.16 | 1.32 | 2.28% | 57.30 | 59.80 | 27440 | 16121.59 | 1.74% |
| 2025-09-10 | 58.19 | 57.84 | -0.32 | -0.55% | 57.60 | 59.49 | 18076 | 10539.29 | 1.14% |
| 2025-09-09 | 59.63 | 58.16 | -1.47 | -2.47% | 57.90 | 59.63 | 22109 | 12951.61 | 1.40% |
| 2025-09-08 | 60.10 | 59.63 | -0.58 | -0.96% | 59.00 | 60.20 | 21151 | 12587.63 | 1.34% |
| 2025-09-05 | 57.90 | 60.21 | 2.62 | 4.55% | 57.13 | 61.38 | 35129 | 20961.28 | 2.22% |
| 2025-09-04 | 58.28 | 57.59 | -0.65 | -1.12% | 56.01 | 59.39 | 28008 | 16213.98 | 1.77% |
| 2025-09-03 | 59.60 | 58.24 | -1.26 | -2.12% | 58.05 | 60.50 | 25670 | 15177.29 | 1.62% |
| 2025-09-02 | 62.68 | 59.50 | -3.60 | -5.71% | 58.61 | 62.91 | 46474 | 28018.46 | 2.94% |
| 2025-09-01 | 62.63 | 63.10 | 0.45 | 0.72% | 62.43 | 63.97 | 25034 | 15812.77 | 1.58% |
| 2025-08-29 | 64.00 | 62.65 | -0.49 | -0.78% | 62.18 | 64.90 | 26840 | 16929.00 | 1.70% |
| 2025-08-28 | 61.91 | 63.14 | 1.25 | 2.02% | 60.61 | 63.16 | 37700 | 23458.94 | 2.39% |
| 2025-08-27 | 62.78 | 61.89 | -0.89 | -1.42% | 61.87 | 65.00 | 43568 | 27765.58 | 2.76% |
| 2025-08-26 | 63.30 | 62.78 | -0.60 | -0.95% | 62.35 | 63.75 | 28940 | 18200.35 | 1.83% |
| 2025-08-25 | 64.09 | 63.38 | -0.71 | -1.11% | 62.69 | 64.85 | 39506 | 25121.98 | 2.50% |
| 2025-08-22 | 63.84 | 64.09 | 0.31 | 0.49% | 63.45 | 64.90 | 28251 | 18073.09 | 1.79% |
| 2025-08-21 | 65.62 | 63.78 | -1.83 | -2.79% | 63.47 | 65.87 | 35568 | 22983.42 | 2.25% |
| 2025-08-20 | 64.71 | 65.61 | 0.84 | 1.30% | 63.66 | 65.65 | 25355 | 16372.81 | 1.60% |
| 2025-08-19 | 65.07 | 64.77 | -0.13 | -0.20% | 64.32 | 66.80 | 35964 | 23438.77 | 2.28% |
| 2025-08-18 | 64.35 | 64.90 | 0.51 | 0.79% | 63.80 | 65.66 | 30431 | 19690.15 | 1.93% |
| 2025-08-15 | 63.04 | 64.39 | 1.36 | 2.16% | 62.72 | 64.75 | 27352 | 17485.85 | 1.73% |
深证大盘股票行情在线 K线走势图
宝明科技(002992)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
