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 |
|---|
| 2025-03-28 | 6.80 | 6.59 | -0.23 | -3.37% | 6.49 | 6.83 | 226398 | 15004.64 | 4.09% |
| 2025-03-27 | 6.96 | 6.82 | -0.16 | -2.29% | 6.81 | 7.01 | 153817 | 10568.53 | 2.78% |
| 2025-03-26 | 6.95 | 6.98 | 0.01 | 0.14% | 6.89 | 7.07 | 95994 | 6717.82 | 1.73% |
| 2025-03-25 | 7.16 | 6.97 | -0.19 | -2.65% | 6.96 | 7.16 | 127700 | 8966.45 | 2.30% |
| 2025-03-24 | 7.35 | 7.16 | -0.20 | -2.72% | 6.88 | 7.35 | 286403 | 20288.42 | 5.17% |
| 2025-03-21 | 7.50 | 7.36 | -0.13 | -1.74% | 7.35 | 7.50 | 196188 | 14501.92 | 3.54% |
| 2025-03-20 | 7.51 | 7.49 | -0.06 | -0.79% | 7.47 | 7.59 | 156016 | 11714.99 | 2.82% |
| 2025-03-19 | 7.63 | 7.55 | -0.15 | -1.95% | 7.51 | 7.70 | 242414 | 18321.37 | 4.38% |
| 2025-03-18 | 7.75 | 7.70 | -0.01 | -0.13% | 7.67 | 7.88 | 218918 | 16923.41 | 3.95% |
| 2025-03-17 | 7.70 | 7.71 | 0.01 | 0.13% | 7.64 | 7.79 | 200660 | 15440.24 | 3.62% |
| 2025-03-14 | 7.66 | 7.70 | 0.01 | 0.13% | 7.58 | 7.74 | 229427 | 17584.82 | 4.14% |
| 2025-03-13 | 7.71 | 7.69 | 0.05 | 0.65% | 7.58 | 7.85 | 285094 | 21985.07 | 5.15% |
| 2025-03-12 | 7.72 | 7.64 | -0.08 | -1.04% | 7.64 | 7.74 | 220878 | 16938.92 | 3.99% |
| 2025-03-11 | 7.64 | 7.72 | -0.08 | -1.03% | 7.57 | 7.73 | 204424 | 15650.20 | 3.69% |
| 2025-03-10 | 7.60 | 7.80 | 0.17 | 2.23% | 7.59 | 7.85 | 272101 | 21116.93 | 4.91% |
| 2025-03-07 | 7.75 | 7.63 | -0.17 | -2.18% | 7.58 | 7.76 | 306918 | 23495.46 | 5.54% |
| 2025-03-06 | 7.67 | 7.80 | 0.15 | 1.96% | 7.64 | 7.85 | 406021 | 31515.14 | 7.33% |
| 2025-03-05 | 7.73 | 7.65 | -0.29 | -3.65% | 7.53 | 7.80 | 471915 | 36028.61 | 8.52% |
| 2025-03-04 | 8.40 | 7.94 | -0.46 | -5.48% | 7.56 | 8.88 | 972538 | 77370.94 | 17.55% |
| 2025-03-03 | 7.93 | 8.40 | 0.56 | 7.14% | 7.87 | 8.46 | 855296 | 70797.07 | 15.44% |
| 2025-02-28 | 7.98 | 7.84 | -0.17 | -2.12% | 7.73 | 8.04 | 378883 | 29700.03 | 6.84% |
| 2025-02-27 | 8.05 | 8.01 | -0.09 | -1.11% | 7.80 | 8.20 | 469415 | 37428.17 | 8.47% |
| 2025-02-26 | 7.92 | 8.10 | 0.13 | 1.63% | 7.84 | 8.26 | 728018 | 58761.27 | 13.14% |
| 2025-02-25 | 7.44 | 7.97 | 0.46 | 6.13% | 7.36 | 8.20 | 969120 | 77042.55 | 17.49% |
| 2025-02-24 | 7.48 | 7.51 | 0.07 | 0.94% | 7.42 | 7.60 | 278544 | 20941.61 | 5.03% |
| 2025-02-21 | 7.46 | 7.44 | -0.05 | -0.67% | 7.33 | 7.51 | 232285 | 17201.84 | 4.19% |
| 2025-02-20 | 7.40 | 7.49 | 0.10 | 1.35% | 7.30 | 7.59 | 272866 | 20307.37 | 4.93% |
| 2025-02-19 | 7.31 | 7.39 | 0.06 | 0.82% | 7.30 | 7.45 | 195716 | 14440.03 | 3.53% |
| 2025-02-18 | 7.66 | 7.33 | -0.33 | -4.31% | 7.30 | 7.66 | 332678 | 24820.36 | 6.00% |
| 2025-02-17 | 7.48 | 7.66 | 0.21 | 2.82% | 7.35 | 7.74 | 421683 | 31710.73 | 7.61% |
| 2025-02-14 | 7.70 | 7.45 | -0.29 | -3.75% | 7.42 | 7.71 | 503800 | 37747.04 | 9.09% |
| 2025-02-13 | 7.87 | 7.74 | -0.19 | -2.40% | 7.71 | 7.92 | 389828 | 30276.27 | 7.04% |
| 2025-02-12 | 7.82 | 7.93 | 0.12 | 1.54% | 7.82 | 8.08 | 394319 | 31304.37 | 7.12% |
| 2025-02-11 | 7.98 | 7.81 | -0.13 | -1.64% | 7.72 | 7.98 | 327405 | 25563.18 | 5.91% |
| 2025-02-10 | 7.97 | 7.94 | -0.08 | -1.00% | 7.81 | 8.10 | 543665 | 42987.14 | 9.81% |
| 2025-02-07 | 7.97 | 8.02 | -0.02 | -0.25% | 7.92 | 8.16 | 509606 | 41038.68 | 9.20% |
| 2025-02-06 | 7.94 | 8.04 | 0.07 | 0.88% | 7.81 | 8.12 | 423485 | 33701.97 | 7.64% |
| 2025-02-05 | 7.84 | 7.97 | 0.14 | 1.79% | 7.70 | 7.98 | 352932 | 27763.41 | 6.37% |
| 2025-01-27 | 8.15 | 7.83 | -0.13 | -1.63% | 7.67 | 8.35 | 420561 | 33291.92 | 7.59% |
| 2025-01-24 | 8.58 | 7.96 | -0.69 | -7.98% | 7.91 | 8.60 | 812948 | 65624.05 | 14.67% |
| 2025-01-23 | 8.57 | 8.65 | 0.08 | 0.93% | 8.44 | 8.86 | 902089 | 78006.07 | 16.28% |
| 2025-01-22 | 8.60 | 8.57 | 0.14 | 1.66% | 8.25 | 8.85 | 1421871 | 122097.47 | 25.66% |
| 2025-01-21 | 7.86 | 8.43 | 0.77 | 10.05% | 7.85 | 8.43 | 1371114 | 114439.64 | 24.75% |
| 2025-01-20 | 7.71 | 7.66 | -0.15 | -1.92% | 7.64 | 7.99 | 386685 | 29823.79 | 6.98% |
| 2025-01-17 | 7.66 | 7.81 | -0.32 | -3.94% | 7.50 | 7.93 | 807455 | 62068.31 | 14.57% |
| 2025-01-16 | 7.68 | 8.13 | 0.46 | 6.00% | 7.56 | 8.44 | 1159809 | 95224.98 | 20.93% |
| 2025-01-15 | 7.96 | 7.67 | -0.37 | -4.60% | 7.63 | 8.04 | 528254 | 40979.31 | 9.53% |
| 2025-01-14 | 7.44 | 8.04 | 0.25 | 3.21% | 7.44 | 8.16 | 720910 | 56371.96 | 13.01% |
| 2025-01-13 | 8.30 | 7.79 | -0.87 | -10.05% | 7.79 | 8.45 | 867254 | 69853.96 | 15.65% |
| 2025-01-10 | 8.30 | 8.66 | 0.28 | 3.34% | 8.21 | 9.22 | 1228016 | 108790.78 | 22.16% |
| 2025-01-09 | 8.25 | 8.38 | 0.24 | 2.95% | 8.12 | 8.54 | 565691 | 47329.74 | 10.21% |
| 2025-01-08 | 7.67 | 8.14 | 0.38 | 4.90% | 7.66 | 8.49 | 669854 | 53934.85 | 12.09% |
| 2025-01-07 | 8.00 | 7.76 | -0.34 | -4.20% | 7.29 | 8.00 | 739291 | 55177.95 | 13.34% |
| 2025-01-06 | 8.00 | 8.10 | -0.05 | -0.61% | 7.77 | 8.25 | 428718 | 34152.98 | 7.74% |
| 2025-01-03 | 8.70 | 8.15 | -0.34 | -4.00% | 8.13 | 8.75 | 528360 | 44035.11 | 9.54% |
| 2025-01-02 | 8.01 | 8.49 | 0.48 | 5.99% | 8.01 | 8.77 | 760860 | 64107.57 | 13.73% |
| 2024-12-31 | 7.89 | 8.01 | 0.13 | 1.65% | 7.89 | 8.46 | 601156 | 49360.95 | 10.85% |
| 2024-12-30 | 8.14 | 7.88 | -0.26 | -3.19% | 7.86 | 8.14 | 313335 | 24950.35 | 5.66% |
| 2024-12-27 | 7.66 | 8.14 | 0.49 | 6.41% | 7.64 | 8.15 | 468981 | 37186.41 | 8.46% |
| 2024-12-26 | 7.62 | 7.65 | -0.04 | -0.52% | 7.52 | 7.79 | 330829 | 25285.56 | 5.97% |
| 2024-12-25 | 7.76 | 7.69 | -0.14 | -1.79% | 7.47 | 7.95 | 483236 | 37220.85 | 8.72% |
| 2024-12-24 | 7.50 | 7.83 | -0.40 | -4.86% | 7.50 | 8.28 | 502236 | 39608.10 | 9.07% |
| 2024-12-23 | 8.75 | 8.23 | -0.91 | -9.96% | 8.23 | 8.82 | 769459 | 64216.04 | 13.89% |
| 2024-12-20 | 8.26 | 9.14 | 0.65 | 7.66% | 8.04 | 9.34 | 1467644 | 129491.77 | 26.49% |
| 2024-12-19 | 8.89 | 8.49 | -0.56 | -6.19% | 8.30 | 9.30 | 879960 | 78172.73 | 15.88% |
| 2024-12-18 | 8.35 | 9.05 | 0.49 | 5.72% | 8.31 | 9.42 | 1027053 | 91269.62 | 18.54% |
| 2024-12-17 | 8.39 | 8.56 | 0.22 | 2.64% | 8.34 | 8.78 | 1165144 | 99657.11 | 21.03% |
| 2024-12-16 | 7.65 | 8.34 | 0.76 | 10.03% | 7.65 | 8.34 | 405487 | 33675.98 | 7.32% |
| 2024-12-13 | 7.85 | 7.58 | -0.32 | -4.05% | 7.58 | 7.85 | 255360 | 19626.92 | 4.61% |
| 2024-12-12 | 7.79 | 7.90 | 0.11 | 1.41% | 7.68 | 8.03 | 295652 | 23202.48 | 5.34% |
| 2024-12-11 | 7.81 | 7.79 | -0.13 | -1.64% | 7.74 | 7.91 | 311753 | 24331.32 | 5.63% |
| 2024-12-10 | 8.12 | 7.92 | 0.05 | 0.64% | 7.87 | 8.29 | 492619 | 39661.32 | 8.89% |
| 2024-12-09 | 7.80 | 7.87 | 0.03 | 0.38% | 7.75 | 8.15 | 405593 | 32084.34 | 7.32% |
| 2024-12-06 | 7.91 | 7.84 | -0.18 | -2.24% | 7.52 | 8.06 | 495893 | 38835.34 | 8.95% |
| 2024-12-05 | 7.86 | 8.02 | -0.06 | -0.74% | 7.70 | 8.31 | 638304 | 51114.82 | 11.52% |
| 2024-12-04 | 7.59 | 8.08 | 0.49 | 6.46% | 7.54 | 8.10 | 780254 | 61723.94 | 14.08% |
| 2024-12-03 | 7.44 | 7.59 | 0.15 | 2.02% | 7.38 | 7.65 | 384133 | 28999.36 | 6.93% |
| 2024-12-02 | 7.16 | 7.44 | 0.28 | 3.91% | 7.08 | 7.49 | 365378 | 26709.55 | 6.59% |
| 2024-11-29 | 7.10 | 7.16 | 0.01 | 0.14% | 6.96 | 7.25 | 250517 | 17832.27 | 4.52% |
| 2024-11-28 | 7.10 | 7.15 | -0.01 | -0.14% | 6.90 | 7.32 | 311916 | 22315.61 | 5.63% |
深证大盘股票行情在线 K线走势图
