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 |
|---|
| 2025-04-21 | 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% |
| 2025-02-21 | 63.29 | 63.63 | -0.08 | -0.13% | 62.01 | 64.00 | 36851 | 23134.54 | 2.34% |
| 2025-02-20 | 64.64 | 63.71 | 0.28 | 0.44% | 63.49 | 65.99 | 36764 | 23763.90 | 2.34% |
| 2025-02-19 | 59.80 | 63.43 | 3.63 | 6.07% | 59.17 | 63.54 | 38018 | 23700.38 | 2.42% |
| 2025-02-18 | 60.50 | 59.80 | -1.33 | -2.18% | 59.78 | 62.50 | 28296 | 17283.69 | 1.80% |
| 2025-02-17 | 62.00 | 61.13 | -1.19 | -1.91% | 59.60 | 62.49 | 37229 | 22635.17 | 2.37% |
| 2025-02-14 | 58.56 | 62.32 | 3.80 | 6.49% | 58.55 | 63.70 | 54218 | 33632.71 | 3.45% |
| 2025-02-13 | 58.51 | 58.52 | -0.08 | -0.14% | 58.03 | 59.96 | 25346 | 14988.30 | 1.61% |
| 2025-02-12 | 58.31 | 58.60 | 0.02 | 0.03% | 57.86 | 58.99 | 18097 | 10560.80 | 1.15% |
| 2025-02-11 | 59.39 | 58.58 | -0.91 | -1.53% | 57.78 | 59.39 | 18948 | 11067.26 | 1.21% |
| 2025-02-10 | 59.38 | 59.49 | 0.07 | 0.12% | 58.05 | 59.80 | 23444 | 13790.30 | 1.49% |
| 2025-02-07 | 60.74 | 59.42 | -1.32 | -2.17% | 58.72 | 61.18 | 25563 | 15363.49 | 1.63% |
| 2025-02-06 | 59.28 | 60.74 | 1.46 | 2.46% | 58.82 | 61.04 | 27212 | 16399.71 | 1.73% |
| 2025-02-05 | 58.53 | 59.28 | 0.80 | 1.37% | 57.69 | 60.17 | 22150 | 13067.45 | 1.41% |
| 2025-01-27 | 56.60 | 58.48 | 1.95 | 3.45% | 56.09 | 59.65 | 25726 | 14933.49 | 1.64% |
| 2025-01-24 | 55.69 | 56.53 | 0.28 | 0.50% | 55.51 | 56.79 | 14193 | 7981.06 | 0.90% |
| 2025-01-23 | 57.97 | 56.25 | -1.55 | -2.68% | 56.25 | 58.68 | 17735 | 10201.40 | 1.13% |
| 2025-01-22 | 58.89 | 57.80 | -1.10 | -1.87% | 57.70 | 59.50 | 15664 | 9118.52 | 1.00% |
| 2025-01-21 | 58.20 | 58.90 | 0.74 | 1.27% | 57.06 | 59.00 | 15660 | 9077.29 | 1.00% |
| 2025-01-20 | 58.80 | 58.16 | 0.36 | 0.62% | 57.60 | 60.88 | 19984 | 11760.15 | 1.27% |
| 2025-01-17 | 58.41 | 57.80 | -0.61 | -1.04% | 57.28 | 59.10 | 22657 | 13119.75 | 1.44% |
| 2025-01-16 | 59.88 | 58.41 | -0.61 | -1.03% | 57.04 | 59.88 | 24236 | 14129.50 | 1.54% |
| 2025-01-15 | 61.06 | 59.02 | -2.18 | -3.56% | 58.72 | 61.06 | 28960 | 17223.54 | 1.84% |
| 2025-01-14 | 58.14 | 61.20 | 3.61 | 6.27% | 58.14 | 62.52 | 54606 | 33028.67 | 3.47% |
| 2025-01-13 | 53.46 | 57.59 | 5.24 | 10.01% | 52.35 | 57.59 | 16760 | 9485.86 | 1.07% |
| 2025-01-10 | 55.15 | 52.35 | -3.00 | -5.42% | 52.35 | 55.93 | 20672 | 11166.82 | 1.32% |
| 2025-01-09 | 56.62 | 55.35 | -1.37 | -2.42% | 55.11 | 57.83 | 21096 | 11821.59 | 1.34% |
| 2025-01-08 | 57.30 | 56.72 | -1.65 | -2.83% | 54.53 | 58.95 | 25145 | 14217.13 | 1.60% |
| 2025-01-07 | 56.50 | 58.37 | 2.08 | 3.70% | 54.20 | 58.40 | 34751 | 19539.27 | 2.21% |
| 2025-01-06 | 60.58 | 56.29 | -4.90 | -8.01% | 55.80 | 61.20 | 43048 | 25041.89 | 2.74% |
| 2025-01-03 | 63.46 | 61.19 | -1.68 | -2.67% | 60.97 | 64.70 | 35460 | 22319.11 | 2.26% |
| 2025-01-02 | 62.82 | 62.87 | 0.27 | 0.43% | 61.67 | 66.30 | 53893 | 34502.08 | 3.43% |
| 2024-12-31 | 65.00 | 62.60 | -1.93 | -2.99% | 62.52 | 68.29 | 66166 | 43167.17 | 4.21% |
| 2024-12-30 | 62.38 | 64.53 | 5.87 | 10.01% | 62.00 | 64.53 | 26049 | 16553.96 | 1.66% |
| 2024-12-27 | 58.59 | 58.66 | 0.80 | 1.38% | 57.92 | 60.44 | 44295 | 26189.16 | 2.82% |
| 2024-12-26 | 52.60 | 57.86 | 5.26 | 10.00% | 52.01 | 57.86 | 33281 | 18645.23 | 2.12% |
| 2024-12-25 | 54.30 | 52.60 | -1.79 | -3.29% | 51.35 | 54.50 | 21963 | 11544.62 | 1.40% |
| 2024-12-24 | 54.20 | 54.39 | 0.49 | 0.91% | 52.80 | 54.48 | 16998 | 9122.27 | 1.08% |
| 2024-12-23 | 56.20 | 53.90 | -1.75 | -3.14% | 53.78 | 56.99 | 19315 | 10564.34 | 1.23% |
| 2024-12-20 | 55.92 | 55.65 | -0.26 | -0.47% | 55.39 | 57.20 | 18623 | 10471.78 | 1.18% |
| 2024-12-19 | 55.88 | 55.91 | -0.79 | -1.39% | 55.38 | 56.70 | 17934 | 10038.96 | 1.14% |
深证大盘股票行情在线 K线走势图
