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 |
|---|
| 2026-03-25 | 4.73 | 4.81 | 0.06 | 1.26% | 4.68 | 4.82 | 136899 | 6539.46 | 2.47% |
| 2026-03-24 | 4.59 | 4.75 | 0.25 | 5.56% | 4.54 | 4.80 | 201484 | 9408.53 | 3.64% |
| 2026-03-23 | 4.60 | 4.50 | -0.15 | -3.23% | 4.46 | 4.72 | 159935 | 7320.43 | 2.89% |
| 2026-03-20 | 4.81 | 4.65 | -0.12 | -2.52% | 4.64 | 4.84 | 138463 | 6527.04 | 2.50% |
| 2026-03-19 | 4.87 | 4.77 | -0.13 | -2.65% | 4.74 | 4.89 | 110807 | 5324.81 | 2.00% |
| 2026-03-18 | 4.92 | 4.90 | 0.02 | 0.41% | 4.82 | 4.94 | 104962 | 5106.89 | 1.89% |
| 2026-03-17 | 4.91 | 4.88 | -0.03 | -0.61% | 4.87 | 5.04 | 149695 | 7421.56 | 2.70% |
| 2026-03-16 | 4.82 | 4.91 | 0.06 | 1.24% | 4.82 | 4.93 | 86659 | 4229.97 | 1.56% |
| 2026-03-13 | 4.93 | 4.85 | -0.08 | -1.62% | 4.84 | 4.96 | 106020 | 5190.90 | 1.91% |
| 2026-03-12 | 4.98 | 4.93 | -0.10 | -1.99% | 4.91 | 5.05 | 110799 | 5495.96 | 2.00% |
| 2026-03-11 | 5.14 | 5.03 | -0.11 | -2.14% | 5.01 | 5.15 | 139953 | 7064.49 | 2.53% |
| 2026-03-10 | 5.10 | 5.14 | 0.09 | 1.78% | 5.08 | 5.18 | 126804 | 6507.46 | 2.29% |
| 2026-03-09 | 4.99 | 5.05 | 0.02 | 0.40% | 4.92 | 5.06 | 128243 | 6392.13 | 2.31% |
| 2026-03-06 | 5.00 | 5.03 | 0.01 | 0.20% | 4.96 | 5.04 | 127765 | 6376.58 | 2.31% |
| 2026-03-05 | 4.92 | 5.02 | 0.18 | 3.72% | 4.90 | 5.04 | 164657 | 8202.74 | 2.97% |
| 2026-03-04 | 4.80 | 4.84 | 0.04 | 0.83% | 4.69 | 4.88 | 129295 | 6217.40 | 2.33% |
| 2026-03-03 | 4.97 | 4.80 | -0.18 | -3.61% | 4.80 | 5.07 | 168305 | 8282.96 | 3.04% |
| 2026-03-02 | 5.10 | 4.98 | -0.24 | -4.60% | 4.97 | 5.18 | 179599 | 9034.93 | 3.24% |
| 2026-02-27 | 5.16 | 5.22 | 0.02 | 0.38% | 5.14 | 5.22 | 123493 | 6394.33 | 2.23% |
| 2026-02-26 | 5.31 | 5.20 | -0.10 | -1.89% | 5.18 | 5.34 | 183592 | 9585.19 | 3.31% |
| 2026-02-25 | 5.26 | 5.30 | 0.04 | 0.76% | 5.24 | 5.38 | 159731 | 8469.14 | 2.88% |
| 2026-02-24 | 5.24 | 5.26 | 0.06 | 1.15% | 5.23 | 5.32 | 163091 | 8592.65 | 2.94% |
| 2026-02-13 | 5.25 | 5.20 | -0.05 | -0.95% | 5.18 | 5.28 | 172293 | 8983.53 | 3.11% |
| 2026-02-12 | 5.47 | 5.25 | -0.23 | -4.20% | 5.25 | 5.50 | 294159 | 15627.76 | 5.31% |
| 2026-02-11 | 5.69 | 5.48 | -0.20 | -3.52% | 5.47 | 5.71 | 332567 | 18380.30 | 6.00% |
| 2026-02-10 | 5.55 | 5.68 | 0.13 | 2.34% | 5.50 | 5.90 | 649523 | 37174.23 | 11.72% |
| 2026-02-09 | 5.26 | 5.55 | 0.31 | 5.92% | 5.26 | 5.76 | 709595 | 39778.86 | 12.81% |
| 2026-02-06 | 5.09 | 5.24 | 0.15 | 2.95% | 5.03 | 5.27 | 278538 | 14356.28 | 5.03% |
| 2026-02-05 | 5.00 | 5.09 | 0.09 | 1.80% | 4.93 | 5.16 | 305189 | 15514.11 | 5.51% |
| 2026-02-04 | 4.86 | 5.00 | 0.13 | 2.67% | 4.80 | 5.18 | 395181 | 19750.27 | 7.13% |
| 2026-02-03 | 4.58 | 4.87 | -0.22 | -4.32% | 4.58 | 5.00 | 627015 | 29704.40 | 11.32% |
| 2026-02-02 | 5.09 | 5.09 | -0.56 | -9.91% | 5.09 | 5.09 | 81666 | 4156.80 | 1.47% |
| 2026-01-30 | 5.74 | 5.65 | -0.10 | -1.74% | 5.63 | 5.77 | 156152 | 8863.15 | 2.82% |
| 2026-01-29 | 5.78 | 5.75 | -0.07 | -1.20% | 5.72 | 5.83 | 153358 | 8842.05 | 2.77% |
| 2026-01-28 | 5.93 | 5.82 | -0.14 | -2.35% | 5.81 | 5.94 | 187366 | 10968.49 | 3.38% |
| 2026-01-27 | 6.04 | 5.96 | -0.14 | -2.30% | 5.89 | 6.09 | 237854 | 14147.88 | 4.29% |
| 2026-01-26 | 6.27 | 6.10 | -0.09 | -1.45% | 6.01 | 6.27 | 314503 | 19217.64 | 5.68% |
| 2026-01-23 | 5.96 | 6.19 | 0.23 | 3.86% | 5.96 | 6.24 | 472985 | 29025.08 | 8.54% |
| 2026-01-22 | 6.00 | 5.96 | -0.03 | -0.50% | 5.92 | 6.03 | 151791 | 9065.57 | 2.74% |
| 2026-01-21 | 5.95 | 5.99 | 0.01 | 0.17% | 5.86 | 6.04 | 179359 | 10675.53 | 3.24% |
| 2026-01-20 | 5.91 | 5.98 | 0.08 | 1.36% | 5.88 | 6.05 | 235106 | 13991.27 | 4.24% |
| 2026-01-19 | 5.88 | 5.90 | 0.02 | 0.34% | 5.83 | 5.92 | 127571 | 7508.30 | 2.30% |
| 2026-01-16 | 5.86 | 5.88 | 0.04 | 0.68% | 5.83 | 5.94 | 144213 | 8469.42 | 2.60% |
| 2026-01-15 | 5.96 | 5.84 | -0.11 | -1.85% | 5.82 | 5.96 | 191957 | 11266.35 | 3.46% |
| 2026-01-14 | 5.97 | 5.95 | -0.02 | -0.34% | 5.92 | 6.05 | 243294 | 14572.41 | 4.39% |
| 2026-01-13 | 6.10 | 5.97 | -0.14 | -2.29% | 5.96 | 6.12 | 272212 | 16384.46 | 4.91% |
| 2026-01-12 | 6.11 | 6.11 | -0.01 | -0.16% | 6.07 | 6.17 | 397413 | 24343.93 | 7.17% |
| 2026-01-09 | 6.10 | 6.12 | 0.02 | 0.33% | 6.02 | 6.13 | 252289 | 15330.60 | 4.55% |
| 2026-01-08 | 6.10 | 6.10 | -0.05 | -0.81% | 6.01 | 6.15 | 222095 | 13493.67 | 4.01% |
| 2026-01-07 | 5.90 | 6.15 | 0.25 | 4.24% | 5.83 | 6.26 | 424895 | 25657.14 | 7.67% |
| 2026-01-06 | 5.87 | 5.90 | 0.01 | 0.17% | 5.80 | 5.94 | 208535 | 12282.36 | 3.76% |
| 2026-01-05 | 5.85 | 5.89 | 0.01 | 0.17% | 5.78 | 5.99 | 198721 | 11682.58 | 3.59% |
| 2025-12-31 | 6.00 | 5.88 | -0.07 | -1.18% | 5.72 | 6.01 | 294090 | 17064.65 | 5.31% |
| 2025-12-30 | 6.11 | 5.95 | -0.21 | -3.41% | 5.94 | 6.12 | 333851 | 20010.22 | 6.03% |
| 2025-12-29 | 6.15 | 6.16 | 0.02 | 0.33% | 6.12 | 6.20 | 205419 | 12637.32 | 3.71% |
| 2025-12-26 | 6.21 | 6.14 | -0.06 | -0.97% | 6.10 | 6.25 | 205571 | 12671.52 | 3.71% |
| 2025-12-25 | 6.12 | 6.20 | 0.08 | 1.31% | 6.07 | 6.22 | 241957 | 14863.99 | 4.37% |
| 2025-12-24 | 6.07 | 6.12 | 0.04 | 0.66% | 6.02 | 6.16 | 185954 | 11380.43 | 3.36% |
| 2025-12-23 | 6.17 | 6.08 | -0.09 | -1.46% | 6.06 | 6.17 | 200402 | 12222.64 | 3.62% |
| 2025-12-22 | 6.36 | 6.17 | -0.19 | -2.99% | 6.10 | 6.39 | 374132 | 23124.27 | 6.75% |
| 2025-12-19 | 6.13 | 6.36 | 0.22 | 3.58% | 6.08 | 6.39 | 297206 | 18651.35 | 5.36% |
| 2025-12-18 | 6.11 | 6.14 | 0.03 | 0.49% | 5.98 | 6.23 | 331998 | 20345.93 | 5.99% |
| 2025-12-17 | 6.73 | 6.11 | -0.68 | -10.01% | 6.11 | 6.80 | 666379 | 41828.12 | 12.03% |
| 2025-12-16 | 6.82 | 6.79 | -0.02 | -0.29% | 6.69 | 7.10 | 427811 | 29238.33 | 7.72% |
| 2025-12-15 | 6.93 | 6.81 | -0.16 | -2.30% | 6.72 | 7.02 | 344150 | 23476.62 | 6.21% |
| 2025-12-12 | 7.00 | 6.97 | 0.03 | 0.43% | 6.88 | 7.07 | 257350 | 17954.63 | 4.65% |
| 2025-12-11 | 7.16 | 6.94 | -0.22 | -3.07% | 6.90 | 7.18 | 294018 | 20684.62 | 5.31% |
| 2025-12-10 | 7.10 | 7.16 | -0.02 | -0.28% | 6.91 | 7.20 | 290431 | 20494.29 | 5.24% |
| 2025-12-09 | 7.03 | 7.18 | 0.13 | 1.84% | 7.01 | 7.19 | 295959 | 21016.82 | 5.34% |
| 2025-12-08 | 7.06 | 7.05 | -0.02 | -0.28% | 6.97 | 7.22 | 401898 | 28479.69 | 7.25% |
| 2025-12-05 | 6.95 | 7.07 | 0.20 | 2.91% | 6.88 | 7.07 | 414057 | 28982.78 | 7.47% |
| 2025-12-04 | 6.91 | 6.87 | -0.06 | -0.87% | 6.75 | 6.97 | 222780 | 15296.33 | 4.02% |
| 2025-12-03 | 6.83 | 6.93 | 0.08 | 1.17% | 6.80 | 6.98 | 333805 | 22975.48 | 6.02% |
| 2025-12-02 | 6.60 | 6.85 | 0.21 | 3.16% | 6.55 | 6.93 | 512598 | 34797.29 | 9.25% |
| 2025-12-01 | 6.39 | 6.64 | 0.04 | 0.61% | 6.38 | 6.65 | 268632 | 17598.11 | 4.85% |
| 2025-11-28 | 6.44 | 6.60 | 0.10 | 1.54% | 6.37 | 6.82 | 326117 | 21441.43 | 5.89% |
| 2025-11-27 | 6.19 | 6.50 | 0.30 | 4.84% | 6.17 | 6.61 | 319466 | 20486.73 | 5.77% |
| 2025-11-26 | 6.19 | 6.20 | 0.01 | 0.16% | 6.17 | 6.37 | 138349 | 8662.88 | 2.50% |
| 2025-11-25 | 6.24 | 6.19 | 0.00 | 0.00% | 6.15 | 6.25 | 133639 | 8287.22 | 2.41% |
| 2025-11-24 | 6.21 | 6.19 | 0.08 | 1.31% | 6.06 | 6.23 | 137818 | 8469.93 | 2.49% |
深证大盘股票行情在线 K线走势图
宝馨科技(002514)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
