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
2026-08-06	35.46	35.94	-0.25	-0.69%	35.11	36.69	38498	13866	2.46%
2026-08-05	32.80	36.19	3.29	10.00%	32.68	36.19	21817	7573	1.40%
2026-08-04	32.15	32.90	0.75	2.33%	31.96	33.04	18620	6071	1.19%
2026-08-03	31.40	32.15	0.69	2.19%	31.40	33.17	16935	5445	1.08%
2026-07-31	31.45	31.46	0.37	1.19%	31.45	32.45	15183	4838	0.97%
2026-07-30	33.00	31.09	-1.86	-5.64%	31.00	33.11	19603	6238	1.25%
2026-07-29	32.72	32.95	0.05	0.15%	32.21	33.20	14454	4742	0.93%
2026-07-28	33.35	32.90	-1.13	-3.32%	32.66	33.99	14161	4709	0.91%
2026-07-27	34.00	34.03	0.03	0.09%	33.23	34.60	20927	7033	1.34%
2026-07-24	34.50	34.00	-0.88	-2.52%	33.89	35.36	10065	3479	0.64%
2026-07-23	35.18	34.88	0.33	0.96%	34.21	35.22	13551	4700	0.87%
2026-07-22	35.60	34.55	-0.95	-2.68%	34.50	36.47	20802	7380	1.33%
2026-07-21	37.11	35.50	-0.36	-1.00%	33.04	37.24	32557	11362	2.08%
2026-07-20	33.38	35.86	3.26	10.00%	32.83	35.86	13710	4840	0.88%
2026-07-17	34.90	32.60	-2.38	-6.80%	32.27	34.90	22997	7720	1.47%
2026-07-16	36.70	34.98	-1.72	-4.69%	34.88	36.78	17295	6188	1.11%
2026-07-15	37.72	36.70	-1.40	-3.67%	36.00	38.83	21078	7868	1.35%
2026-07-14	38.51	38.10	-0.50	-1.30%	37.80	38.80	11002	4206	0.70%
2026-07-13	39.80	38.60	-1.60	-3.98%	38.51	39.86	11570	4504	0.74%
2026-07-10	41.27	40.20	-0.93	-2.26%	39.90	42.11	16350	6664	1.05%
2026-07-09	39.03	41.13	1.81	4.60%	38.61	41.15	20150	7946	1.29%
2026-07-08	40.00	39.32	-0.68	-1.70%	38.46	40.46	18627	7347	1.19%
2026-07-07	40.22	40.00	-0.22	-0.55%	39.80	41.80	23554	9580	1.51%
2026-07-06	41.20	40.22	-0.97	-2.35%	39.18	41.60	25799	10332	1.65%
2026-07-03	41.97	41.19	-0.78	-1.86%	40.87	42.29	21319	8830	1.36%
2026-07-02	42.70	41.97	-0.79	-1.85%	41.79	44.08	21753	9279	1.39%
2026-07-01	42.26	42.76	0.86	2.05%	41.07	44.30	25907	11058	1.66%
2026-06-30	40.48	41.90	1.42	3.51%	40.40	42.48	22784	9480	1.46%
2026-06-29	42.18	40.48	-2.08	-4.89%	40.08	42.88	26955	11036	1.73%
2026-06-26	43.61	42.56	-1.52	-3.45%	42.32	44.50	25721	11134	1.65%
2026-06-25	43.80	44.08	0.27	0.62%	43.68	46.33	35270	15807	2.26%
2026-06-24	44.85	43.81	-1.43	-3.16%	43.30	44.98	21732	9568	1.39%
2026-06-23	45.00	45.24	-0.15	-0.33%	44.40	45.98	23316	10544	1.49%
2026-06-22	46.30	45.39	-0.53	-1.15%	43.62	47.88	39457	17874	2.53%
2026-06-18	46.50	45.92	-0.83	-1.78%	45.60	47.58	39236	18159	2.51%
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%