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 |
|---|
| 2025-06-20 | 57.59 | 56.90 | -0.62 | -1.08% | 56.75 | 60.00 | 33218 | 19412.11 | 2.11% |
| 2025-06-19 | 57.11 | 57.52 | -0.17 | -0.29% | 57.11 | 58.58 | 18638 | 10791.39 | 1.19% |
| 2025-06-18 | 57.30 | 57.69 | 0.37 | 0.65% | 56.00 | 58.05 | 21724 | 12407.89 | 1.38% |
| 2025-06-17 | 58.00 | 57.32 | -0.38 | -0.66% | 57.09 | 58.19 | 13192 | 7579.72 | 0.84% |
| 2025-06-16 | 56.82 | 57.70 | 0.65 | 1.14% | 56.60 | 58.02 | 16805 | 9627.76 | 1.07% |
| 2025-06-13 | 58.51 | 57.05 | -1.65 | -2.81% | 56.83 | 58.69 | 20387 | 11730.47 | 1.30% |
| 2025-06-12 | 58.63 | 58.70 | 0.08 | 0.14% | 58.30 | 59.39 | 16691 | 9805.02 | 1.06% |
| 2025-06-11 | 58.92 | 58.62 | -0.31 | -0.53% | 58.47 | 59.59 | 19008 | 11198.29 | 1.21% |
| 2025-06-10 | 60.99 | 58.93 | -2.13 | -3.49% | 58.30 | 61.06 | 34221 | 20338.64 | 2.18% |
| 2025-06-09 | 61.72 | 61.06 | -0.66 | -1.07% | 60.29 | 62.50 | 42021 | 25751.92 | 2.67% |
| 2025-06-06 | 56.00 | 61.72 | 5.61 | 10.00% | 55.02 | 61.72 | 77658 | 46085.79 | 4.94% |
| 2025-06-05 | 54.87 | 56.11 | 1.67 | 3.07% | 54.32 | 56.55 | 27539 | 15225.39 | 1.75% |
| 2025-06-04 | 52.41 | 54.44 | 1.86 | 3.54% | 52.41 | 54.90 | 29117 | 15696.83 | 1.85% |
| 2025-06-03 | 53.13 | 52.58 | -0.51 | -0.96% | 52.50 | 53.30 | 23897 | 12629.52 | 1.52% |
| 2025-05-30 | 52.95 | 53.09 | 0.01 | 0.02% | 52.10 | 53.50 | 18852 | 9970.73 | 1.20% |
| 2025-05-29 | 52.72 | 53.08 | 0.54 | 1.03% | 52.49 | 53.40 | 20696 | 10967.14 | 1.32% |
| 2025-05-28 | 53.50 | 52.54 | -1.58 | -2.92% | 52.31 | 54.43 | 33286 | 17688.56 | 2.12% |
| 2025-05-27 | 56.00 | 54.12 | -1.91 | -3.41% | 53.71 | 56.65 | 45596 | 25024.48 | 2.90% |
| 2025-05-26 | 57.01 | 56.03 | -1.94 | -3.35% | 55.30 | 57.01 | 46130 | 25841.55 | 2.94% |
| 2025-05-23 | 53.80 | 57.97 | 4.31 | 8.03% | 51.72 | 58.50 | 82691 | 45904.34 | 5.26% |
| 2025-05-22 | 53.08 | 53.66 | -0.14 | -0.26% | 52.10 | 54.69 | 50317 | 26946.93 | 3.21% |
| 2025-05-21 | 56.00 | 53.80 | -2.21 | -3.95% | 51.20 | 56.00 | 98446 | 51941.00 | 6.27% |
| 2025-05-20 | 57.86 | 56.01 | -1.48 | -2.57% | 55.36 | 57.97 | 43793 | 24779.69 | 2.79% |
| 2025-05-19 | 60.90 | 57.49 | -3.43 | -5.63% | 57.00 | 60.90 | 40779 | 23578.15 | 2.60% |
| 2025-05-16 | 60.61 | 60.92 | 0.73 | 1.21% | 59.99 | 62.25 | 16014 | 9778.47 | 1.02% |
| 2025-05-15 | 63.17 | 60.19 | -2.98 | -4.72% | 59.89 | 63.50 | 20177 | 12287.95 | 1.29% |
| 2025-05-14 | 62.72 | 63.17 | 0.67 | 1.07% | 61.50 | 64.18 | 16311 | 10294.44 | 1.04% |
| 2025-05-13 | 64.80 | 62.50 | -1.87 | -2.91% | 62.50 | 64.98 | 20172 | 12786.86 | 1.29% |
| 2025-05-12 | 63.91 | 64.37 | 0.43 | 0.67% | 63.91 | 65.20 | 13012 | 8377.86 | 0.83% |
| 2025-05-09 | 66.77 | 63.94 | -2.73 | -4.09% | 63.91 | 66.77 | 12404 | 8026.26 | 0.79% |
| 2025-05-08 | 66.38 | 66.67 | 0.26 | 0.39% | 65.90 | 67.50 | 9902 | 6595.01 | 0.63% |
| 2025-05-07 | 67.10 | 66.41 | -0.19 | -0.29% | 65.50 | 68.37 | 13020 | 8731.45 | 0.83% |
| 2025-05-06 | 64.88 | 66.60 | 1.63 | 2.51% | 64.30 | 66.78 | 15428 | 10128.02 | 0.98% |
| 2025-04-30 | 65.00 | 64.97 | -0.28 | -0.43% | 64.57 | 66.00 | 9268 | 6032.01 | 0.59% |
| 2025-04-29 | 63.02 | 65.25 | 1.87 | 2.95% | 62.12 | 65.39 | 12288 | 7828.10 | 0.78% |
| 2025-04-28 | 65.16 | 63.38 | -1.78 | -2.73% | 63.31 | 65.64 | 10847 | 6993.03 | 0.69% |
| 2025-04-25 | 65.17 | 65.16 | 0.00 | 0.00% | 64.75 | 66.00 | 5693 | 3718.16 | 0.36% |
| 2025-04-24 | 67.61 | 65.16 | -2.46 | -3.64% | 64.80 | 67.61 | 14381 | 9469.68 | 0.91% |
| 2025-04-23 | 65.50 | 67.62 | 2.23 | 3.41% | 65.50 | 68.78 | 16671 | 11247.22 | 1.06% |
| 2025-04-22 | 65.55 | 65.39 | -0.48 | -0.73% | 64.70 | 66.07 | 11558 | 7551.27 | 0.74% |
| 2025-04-21 | 66.90 | 65.87 | -1.03 | -1.54% | 65.80 | 67.88 | 16878 | 11210.07 | 1.07% |
| 2025-04-18 | 66.93 | 66.90 | 0.48 | 0.72% | 65.73 | 67.77 | 10706 | 7177.27 | 0.68% |
| 2025-04-17 | 65.43 | 66.42 | 0.99 | 1.51% | 64.70 | 67.39 | 17863 | 11850.28 | 1.14% |
| 2025-04-16 | 65.48 | 65.43 | -0.05 | -0.08% | 64.39 | 66.48 | 10100 | 6597.37 | 0.64% |
| 2025-04-15 | 66.50 | 65.48 | -0.41 | -0.62% | 64.64 | 66.71 | 8859 | 5784.97 | 0.56% |
| 2025-04-14 | 66.66 | 65.89 | 0.88 | 1.35% | 65.20 | 67.57 | 13259 | 8778.80 | 0.84% |
| 2025-04-11 | 64.50 | 65.01 | 0.61 | 0.95% | 63.51 | 66.00 | 13480 | 8792.30 | 0.86% |
| 2025-04-10 | 65.70 | 64.40 | 1.60 | 2.55% | 64.00 | 66.50 | 17830 | 11631.00 | 1.13% |
| 2025-04-09 | 58.01 | 62.80 | 2.14 | 3.53% | 56.08 | 63.11 | 26307 | 15926.67 | 1.67% |
| 2025-04-08 | 62.51 | 60.66 | -4.07 | -6.29% | 58.60 | 62.81 | 39891 | 24210.34 | 2.54% |
| 2025-04-07 | 64.73 | 64.73 | -7.19 | -10.00% | 64.73 | 69.18 | 16907 | 11011.55 | 1.08% |
| 2025-04-03 | 70.89 | 71.92 | 0.32 | 0.45% | 69.50 | 72.25 | 17831 | 12708.68 | 1.13% |
| 2025-04-02 | 74.58 | 71.60 | -2.98 | -4.00% | 71.58 | 75.70 | 17910 | 13116.04 | 1.14% |
| 2025-04-01 | 73.50 | 74.58 | 1.77 | 2.43% | 72.66 | 75.35 | 24575 | 18234.26 | 1.56% |
| 2025-03-31 | 72.45 | 72.81 | 3.30 | 4.75% | 71.04 | 74.71 | 30417 | 22138.90 | 1.93% |
| 2025-03-28 | 68.12 | 69.51 | 0.93 | 1.36% | 68.12 | 70.68 | 19829 | 13740.26 | 1.26% |
| 2025-03-27 | 70.89 | 68.58 | -2.44 | -3.44% | 68.50 | 71.15 | 19298 | 13405.58 | 1.23% |
| 2025-03-26 | 73.72 | 71.02 | -2.73 | -3.70% | 71.00 | 74.19 | 22593 | 16260.62 | 1.44% |
| 2025-03-25 | 71.56 | 73.75 | 1.70 | 2.36% | 70.54 | 75.12 | 29814 | 21768.09 | 1.90% |
| 2025-03-24 | 71.51 | 72.05 | 0.54 | 0.76% | 70.73 | 73.29 | 21406 | 15375.56 | 1.36% |
| 2025-03-21 | 73.11 | 71.51 | -2.62 | -3.53% | 70.96 | 74.45 | 25512 | 18449.80 | 1.62% |
| 2025-03-20 | 79.99 | 74.13 | -5.85 | -7.31% | 73.74 | 80.00 | 51685 | 39187.92 | 3.29% |
| 2025-03-19 | 78.76 | 79.98 | 0.85 | 1.07% | 78.00 | 81.00 | 22731 | 18158.43 | 1.45% |
| 2025-03-18 | 79.73 | 79.13 | -0.40 | -0.50% | 78.99 | 81.80 | 27784 | 22200.64 | 1.77% |
| 2025-03-17 | 75.80 | 79.53 | 3.49 | 4.59% | 75.27 | 80.98 | 52626 | 41656.59 | 3.35% |
| 2025-03-14 | 75.36 | 76.04 | 0.77 | 1.02% | 74.08 | 76.25 | 29805 | 22457.26 | 1.90% |
| 2025-03-13 | 72.76 | 75.27 | 2.12 | 2.90% | 72.50 | 77.62 | 67182 | 50798.61 | 4.27% |
| 2025-03-12 | 74.69 | 73.15 | -1.55 | -2.07% | 73.12 | 77.66 | 65777 | 49361.36 | 4.18% |
| 2025-03-11 | 70.01 | 74.70 | 5.23 | 7.53% | 70.01 | 75.97 | 106410 | 77890.20 | 6.77% |
| 2025-03-10 | 64.34 | 69.47 | 6.32 | 10.01% | 64.01 | 69.47 | 36310 | 25103.76 | 2.31% |
| 2025-03-07 | 64.00 | 63.15 | -0.90 | -1.41% | 62.50 | 64.79 | 16327 | 10385.03 | 1.04% |
| 2025-03-06 | 63.66 | 64.05 | 0.97 | 1.54% | 63.00 | 64.98 | 16893 | 10803.33 | 1.07% |
| 2025-03-05 | 63.06 | 63.08 | 0.02 | 0.03% | 62.10 | 63.21 | 13986 | 8777.27 | 0.89% |
| 2025-03-04 | 63.20 | 63.06 | -0.16 | -0.25% | 61.90 | 63.20 | 16065 | 10075.39 | 1.02% |
| 2025-03-03 | 64.00 | 63.22 | -0.92 | -1.43% | 62.06 | 65.25 | 26988 | 17189.98 | 1.72% |
| 2025-02-28 | 64.51 | 64.14 | -0.52 | -0.80% | 63.66 | 66.90 | 37172 | 24245.75 | 2.36% |
| 2025-02-27 | 65.55 | 64.66 | -0.56 | -0.86% | 63.46 | 65.79 | 24965 | 16084.40 | 1.59% |
| 2025-02-26 | 64.69 | 65.22 | 0.52 | 0.80% | 63.80 | 66.38 | 38290 | 25064.58 | 2.44% |
| 2025-02-25 | 63.50 | 64.70 | 0.02 | 0.03% | 62.18 | 66.22 | 30338 | 19486.54 | 1.93% |
| 2025-02-24 | 63.03 | 64.68 | 1.05 | 1.65% | 62.77 | 65.90 | 34803 | 22440.17 | 2.21% |
深证大盘股票行情在线 K线走势图
