宝明科技 (002992) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-17	46.66	46.75	-1.95	-4.00%	46.01	49.23	53547	25397	3.43%
2026-06-16	46.80	48.70	2.37	5.12%	45.55	50.96	84467	41303	5.41%
2026-06-15	43.07	46.33	4.21	10.00%	42.81	46.33	42390	19061	2.71%
2026-06-12	41.09	42.12	1.51	3.72%	41.09	43.44	19792	8381	1.27%
2026-06-11	41.95	40.61	-1.47	-3.49%	40.10	41.95	11549	4706	0.74%
2026-06-10	43.50	42.08	-1.90	-4.32%	41.80	43.88	14496	6185	0.93%
2026-06-09	41.71	43.98	3.03	7.40%	40.80	44.14	24700	10503	1.58%
2026-06-08	40.80	40.95	-1.00	-2.38%	40.08	42.01	19558	7982	1.25%
2026-06-05	41.44	41.95	0.50	1.21%	40.46	42.58	17661	7373	1.13%
2026-06-04	42.04	41.45	-0.60	-1.43%	41.23	42.04	12394	5145	0.79%
2026-06-03	42.20	42.05	-0.25	-0.59%	41.78	42.73	10125	4282	0.65%
2026-06-02	41.61	42.30	0.27	0.64%	40.01	42.88	17528	7325	1.12%
2026-06-01	42.00	42.03	0.03	0.07%	41.56	42.79	11877	5010	0.76%
2026-05-29	44.00	42.00	-2.08	-4.72%	41.60	44.57	24304	10312	1.56%
2026-05-28	45.00	44.08	-1.20	-2.65%	43.51	45.00	14503	6388	0.93%
2026-05-27	45.30	45.28	0.78	1.75%	44.50	46.99	23138	10583	1.48%
2026-05-26	45.90	44.50	-1.63	-3.53%	43.30	45.90	24530	10879	1.57%
2026-05-25	47.01	46.13	-1.06	-2.25%	45.90	47.75	18739	8708	1.20%
2026-05-22	47.55	47.19	0.19	0.40%	46.51	47.55	15099	7101	0.97%
2026-05-21	49.58	47.00	-2.15	-4.37%	46.96	50.49	25483	12364	1.63%
2026-05-20	48.45	49.15	0.69	1.42%	48.45	50.42	22450	11059	1.44%
2026-05-19	47.62	48.46	0.86	1.81%	47.51	48.91	13794	6658	0.88%
2026-05-18	47.74	47.60	-0.47	-0.98%	47.05	48.18	13646	6506	0.87%
2026-05-15	48.63	48.07	-0.55	-1.13%	47.76	48.93	19586	9444	1.25%
2026-05-14	49.59	48.62	-0.67	-1.36%	48.06	49.80	23568	11488	1.51%
2026-05-13	49.48	49.29	-0.21	-0.42%	48.34	49.93	32201	15772	2.06%
2026-05-12	50.16	49.50	-0.63	-1.26%	48.51	50.29	28515	14108	1.83%
2026-05-11	52.40	50.13	-2.27	-4.33%	49.85	52.43	46070	23279	2.95%
2026-05-08	52.96	52.40	-0.86	-1.61%	52.37	53.22	15892	8365	1.02%
2026-05-07	52.65	53.26	0.76	1.45%	51.74	53.83	30132	16001	1.93%
2026-05-06	52.45	52.50	0.06	0.11%	52.05	54.27	30802	16284	1.97%
2026-04-30	50.49	52.44	1.59	3.13%	50.10	53.49	34182	17685	2.19%
2026-04-29	51.61	50.85	-2.61	-4.88%	50.50	53.30	34342	17544	2.17%
2026-04-28	54.07	53.46	-0.59	-1.09%	53.24	54.33	20064	10793	1.27%
2026-04-27	53.35	54.05	0.39	0.73%	52.88	54.25	19698	10572	1.25%
2026-04-24	53.40	53.66	-0.09	-0.17%	53.40	55.25	28588	15525	1.81%
2026-04-23	55.79	53.75	-2.12	-3.79%	53.15	55.85	33560	18160	2.12%
2026-04-22	56.98	55.87	-0.93	-1.64%	54.00	56.98	53858	30016	3.41%
2026-04-21	52.89	56.80	4.05	7.68%	52.30	56.87	59528	32272	3.77%
2026-04-20	51.68	52.75	1.07	2.07%	51.43	53.18	24322	12785	1.54%
2026-04-17	50.35	51.68	1.33	2.64%	50.04	52.40	26191	13443	1.66%
2026-04-16	50.57	50.35	-0.13	-0.26%	49.64	50.59	12804	6422	0.81%
2026-04-15	51.66	50.48	-1.04	-2.02%	50.32	52.09	12591	6403	0.80%
2026-04-14	52.20	51.52	-0.39	-0.75%	51.26	52.37	12130	6273	0.77%
2026-04-13	51.50	51.91	0.06	0.12%	51.20	52.48	16862	8742	1.07%
2026-04-10	50.70	51.85	1.83	3.66%	50.18	51.99	24281	12439	1.54%
2026-04-09	50.00	50.02	-0.90	-1.77%	49.96	50.80	11531	5793	0.73%
2026-04-08	49.81	50.92	1.92	3.92%	49.50	50.96	20072	10108	1.27%
2026-04-07	49.55	49.00	-0.31	-0.63%	48.74	49.75	10764	5290	0.68%
2026-04-03	49.70	49.31	0.01	0.02%	48.20	50.50	23873	11809	1.51%
2026-04-02	49.20	49.30	-0.10	-0.20%	48.82	50.60	22183	11002	1.40%
2026-04-01	49.50	49.40	0.76	1.56%	48.50	49.60	13409	6580	0.85%
2026-03-31	49.62	48.64	-0.94	-1.90%	48.00	49.90	13260	6472	0.84%
2026-03-30	49.00	49.58	-0.12	-0.24%	47.91	49.65	13630	6626	0.86%
2026-03-27	49.20	49.70	-0.26	-0.52%	49.13	50.60	11590	5788	0.73%
2026-03-26	50.53	49.96	-0.53	-1.05%	49.69	51.20	12063	6092	0.76%
2026-03-25	50.19	50.49	0.33	0.66%	50.10	51.33	11607	5886	0.73%
2026-03-24	50.10	50.16	1.86	3.85%	48.31	50.50	13436	6625	0.85%
2026-03-23	51.95	48.30	-3.82	-7.33%	47.15	52.38	41165	20532	2.60%
2026-03-20	53.80	52.12	-1.48	-2.76%	52.12	54.36	17010	9038	1.08%
2026-03-19	54.90	53.60	-1.87	-3.37%	53.40	55.11	20329	10974	1.29%
2026-03-18	55.00	55.47	1.43	2.65%	54.55	56.00	22689	12574	1.44%
2026-03-17	55.87	54.04	-1.83	-3.28%	53.90	56.80	23699	13007	1.50%
2026-03-16	53.50	55.87	2.89	5.45%	52.38	56.35	40537	22214	2.56%
2026-03-13	53.28	52.98	-0.54	-1.01%	52.51	54.50	16786	8954	1.06%
2026-03-12	55.12	53.52	-1.59	-2.89%	53.33	55.53	19916	10739	1.26%
2026-03-11	54.17	55.11	0.89	1.64%	54.17	57.36	33087	18391	2.09%
2026-03-10	53.49	54.22	1.72	3.28%	52.66	54.51	23550	12622	1.49%
2026-03-09	52.67	52.50	-0.70	-1.32%	50.95	52.99	22032	11407	1.39%