宝明科技

002992
🏛️ 中国 →
54.81
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 55.00 55.33 54.78 54.78 163.1K
09:35 54.80 55.08 54.28 54.40 192.0K
09:40 54.40 54.66 54.35 54.59 109.9K
09:45 54.52 54.85 54.50 54.55 87.1K
09:50 54.59 55.10 54.59 54.82 88.9K
09:55 54.81 54.84 54.68 54.72 40.6K
10:00 54.80 54.81 54.45 54.45 109.5K
10:05 54.41 54.90 54.40 54.88 136.0K
10:10 54.85 55.25 54.81 55.12 92.0K
10:15 55.08 55.44 55.00 55.20 75.1K
10:20 55.21 55.25 55.15 55.19 33.0K
10:25 55.19 55.39 55.15 55.31 36.1K
10:30 55.24 55.44 55.19 55.19 37.6K
10:35 55.19 55.39 55.12 55.24 37.7K
10:40 55.20 55.31 55.00 55.23 39.8K
10:45 55.36 55.70 55.32 55.56 107.9K
10:50 55.56 55.60 55.46 55.47 34.1K
10:55 55.52 55.52 55.40 55.45 11.6K
11:00 55.43 55.55 55.36 55.49 18.1K
11:05 55.47 55.54 55.37 55.37 16.2K
11:10 55.36 55.44 55.35 55.39 20.8K
11:15 55.31 55.37 55.25 55.25 17.9K
11:20 55.26 55.54 55.25 55.52 29.3K
11:25 55.49 55.49 55.41 55.48 14.5K
13:00 55.49 55.49 55.25 55.25 23.0K
13:05 55.25 55.40 55.23 55.38 24.2K
13:10 55.34 55.34 55.13 55.24 17.7K
13:15 55.21 55.32 55.13 55.20 38.2K
13:20 55.13 55.35 55.13 55.30 15.7K
13:25 55.31 55.31 55.14 55.20 17.3K
13:30 55.20 55.20 55.02 55.08 15.7K
13:35 55.08 55.16 55.02 55.05 16.2K
13:40 55.05 55.05 54.90 54.90 37.7K
13:45 54.90 54.99 54.89 54.95 18.0K
13:50 54.96 55.01 54.89 54.95 14.9K
13:55 54.95 54.99 54.90 54.96 8.8K
14:00 54.98 55.05 54.88 55.04 32.6K
14:05 54.95 55.05 54.90 54.97 18.9K
14:10 55.00 55.10 54.97 55.03 16.2K
14:15 55.00 55.08 54.94 54.99 16.6K
14:20 55.00 55.10 55.00 55.06 18.2K
14:25 55.04 55.21 55.04 55.16 13.5K
14:30 55.16 55.28 55.11 55.21 30.1K
14:35 55.23 55.28 55.18 55.18 44.3K
14:40 55.18 55.22 55.16 55.16 14.1K
14:45 55.10 55.14 55.04 55.10 49.4K
14:50 55.09 55.19 55.07 55.19 34.7K
14:55 55.15 55.20 55.11 55.16 28.3K
15:40 55.20 55.20 55.20 55.20 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 57.00 57.25 54.77 54.81 2.9M
2025-09-25 59.00 59.50 57.41 57.48 4.0M
2025-09-24 53.74 59.25 53.40 59.06 7.2M
2025-09-23 55.37 55.98 52.42 54.01 3.2M
2025-09-22 55.19 55.78 54.27 55.20 2.1M
2025-09-19 56.25 56.52 54.65 55.20 2.8M
2025-09-18 57.96 58.30 55.74 56.25 3.8M
2025-09-17 58.15 59.00 57.60 57.96 1.8M
2025-09-16 57.57 58.05 57.10 57.97 1.5M
2025-09-15 58.49 58.78 56.87 57.79 2.3M
2025-09-12 59.10 59.47 58.21 58.29 2.5M
2025-09-11 57.65 59.80 57.30 59.16 2.7M
2025-09-10 58.19 59.49 57.60 57.84 1.8M
2025-09-09 59.63 59.63 57.90 58.16 2.2M
2025-09-08 60.10 60.20 59.00 59.63 2.1M
2025-09-05 57.90 61.38 57.13 60.21 3.5M
2025-09-04 58.28 59.39 56.01 57.59 2.8M
2025-09-03 59.60 60.50 58.05 58.24 2.6M
2025-09-02 62.68 62.91 58.61 59.50 4.6M
2025-09-01 62.63 63.97 62.43 63.10 2.5M
2025-08-29 64.00 64.90 62.18 62.65 2.7M
2025-08-28 61.91 63.16 60.61 63.14 3.8M
2025-08-27 62.78 65.00 61.87 61.89 4.4M
2025-08-26 63.30 63.75 62.35 62.78 2.9M
2025-08-25 64.09 64.85 62.69 63.38 4.0M
2025-08-22 63.84 64.90 63.45 64.09 2.8M
2025-08-21 65.62 65.87 63.47 63.78 3.6M
2025-08-20 64.71 65.65 63.66 65.61 2.5M
2025-08-19 65.07 66.80 64.32 64.77 3.6M
2025-08-18 64.35 65.66 63.80 64.90 3.0M
2025-08-15 63.04 64.75 62.72 64.39 2.7M
2025-08-14 65.59 65.59 62.24 63.03 3.7M
2025-08-13 62.85 65.31 62.69 65.02 4.2M
2025-08-12 62.98 63.42 62.30 63.13 1.9M
2025-08-11 62.25 63.50 62.01 63.01 2.2M
2025-08-08 62.30 62.94 61.85 62.15 1.5M
2025-08-07 63.28 63.95 62.15 62.57 2.7M
2025-08-06 63.87 64.20 62.95 63.28 2.2M
2025-08-05 63.10 64.23 62.71 63.71 3.1M
2025-08-04 60.12 64.66 59.00 64.00 5.8M
2025-08-01 60.82 63.60 60.00 60.06 4.9M
2025-07-31 62.60 64.20 60.77 60.82 4.9M
2025-07-30 63.30 64.66 62.50 63.00 2.4M
2025-07-29 61.97 63.47 61.50 63.29 3.1M
2025-07-28 60.27 62.49 60.27 61.96 2.6M
2025-07-25 61.68 61.68 60.06 60.27 2.0M
2025-07-24 59.83 62.25 59.51 61.57 3.5M
2025-07-23 60.98 61.03 59.41 59.83 2.3M
2025-07-22 62.20 62.64 60.59 60.82 3.0M
2025-07-21 60.60 62.80 60.40 62.20 2.7M
2025-07-18 59.84 60.99 59.66 60.60 2.4M
2025-07-17 58.46 60.30 58.31 59.83 2.6M
2025-07-16 59.53 59.90 58.26 58.46 2.5M
2025-07-15 60.93 61.36 59.10 59.53 3.0M
2025-07-14 59.91 62.00 59.88 61.16 2.9M
2025-07-11 60.00 60.46 58.99 59.91 3.4M
2025-07-10 62.28 62.59 59.50 60.38 5.9M
2025-07-09 70.27 70.59 63.52 63.52 7.4M
2025-07-08 69.53 71.26 68.81 70.58 2.8M
2025-07-07 68.71 71.45 68.71 69.51 3.1M
2025-07-04 69.31 72.47 69.29 69.37 4.0M
2025-07-03 68.55 70.68 68.18 69.83 5.4M
2025-07-02 65.80 72.02 65.47 69.21 11.0M
2025-07-01 63.69 66.18 63.45 65.47 4.4M
2025-06-30 59.88 63.97 59.66 63.66 5.7M
2025-06-27 59.22 60.54 58.71 60.20 3.1M
2025-06-26 59.11 61.00 58.93 59.00 2.8M
2025-06-25 59.90 60.15 58.62 59.69 3.2M
2025-06-24 57.71 60.45 57.61 59.98 3.5M
2025-06-23 56.11 58.20 55.52 58.10 2.4M
2025-06-20 57.59 60.00 56.75 56.90 3.3M
2025-06-19 57.11 58.58 57.11 57.52 1.9M
2025-06-18 57.30 58.05 56.00 57.69 2.2M
2025-06-17 58.00 58.19 57.09 57.32 1.3M
2025-06-16 56.82 58.02 56.60 57.70 1.7M
2025-06-13 58.51 58.69 56.83 57.05 2.0M
2025-06-12 58.63 59.39 58.30 58.70 1.7M
2025-06-11 58.92 59.59 58.47 58.62 1.9M
2025-06-10 60.99 61.06 58.30 58.93 3.4M
2025-06-09 61.72 62.50 60.29 61.06 4.2M
2025-06-06 56.00 61.72 55.02 61.72 7.8M
2025-06-05 54.87 56.55 54.32 56.11 2.8M
2025-06-04 52.41 54.90 52.41 54.44 2.9M
2025-06-03 53.13 53.30 52.50 52.58 2.4M
2025-05-30 52.95 53.50 52.10 53.09 1.9M
2025-05-29 52.72 53.40 52.49 53.08 2.1M
2025-05-28 53.50 54.43 52.31 52.54 3.3M
2025-05-27 56.00 56.65 53.71 54.12 4.6M
2025-05-26 57.01 57.01 55.30 56.03 4.6M
2025-05-23 53.80 58.50 51.72 57.97 8.3M
2025-05-22 53.08 54.69 52.10 53.66 5.0M
2025-05-21 56.00 56.00 51.20 53.80 9.8M
2025-05-20 57.86 57.97 55.36 56.01 4.4M
2025-05-19 60.90 60.90 57.00 57.49 4.1M
2025-05-16 60.61 62.25 59.99 60.92 1.6M
2025-05-15 63.17 63.50 59.89 60.19 2.0M
2025-05-14 62.72 64.18 61.50 63.17 1.6M
2025-05-13 64.80 64.98 62.50 62.50 2.0M
2025-05-12 63.91 65.20 63.91 64.37 1.3M
2025-05-09 66.77 66.77 63.91 63.94 1.2M
2025-05-08 66.38 67.50 65.90 66.67 1.0M
2025-05-07 67.10 68.37 65.50 66.41 1.3M
2025-05-06 64.88 66.78 64.30 66.60 1.5M
2025-04-30 65.00 66.00 64.57 64.97 0.9M
2025-04-29 63.02 65.39 62.12 65.25 1.2M
2025-04-28 65.16 65.64 63.31 63.38 1.1M
2025-04-25 65.17 66.00 64.75 65.16 0.6M
2025-04-24 67.61 67.61 64.80 65.16 1.4M
2025-04-23 65.50 68.78 65.50 67.62 1.7M
2025-04-22 65.55 66.07 64.70 65.39 1.2M
2025-04-21 66.90 67.88 65.80 65.87 1.7M
2025-04-18 66.93 67.77 65.73 66.90 1.1M
2025-04-17 65.43 67.39 64.70 66.42 1.8M
2025-04-16 65.48 66.48 64.39 65.43 1.0M
2025-04-15 66.50 66.71 64.64 65.48 0.9M
2025-04-14 66.66 67.57 65.20 65.89 1.3M
2025-04-11 64.50 66.00 63.51 65.01 1.3M
2025-04-10 65.70 66.50 64.00 64.40 1.8M
2025-04-09 58.01 63.11 56.08 62.80 2.6M
2025-04-08 62.51 62.81 58.60 60.66 4.0M
2025-04-07 64.73 69.18 64.73 64.73 1.7M
2025-04-03 70.89 72.25 69.50 71.92 1.8M
2025-04-02 74.58 75.70 71.58 71.60 1.8M
2025-04-01 73.50 75.35 72.66 74.58 2.5M
2025-03-31 72.45 74.71 71.04 72.81 3.0M
2025-03-28 68.12 70.68 68.12 69.51 2.0M
2025-03-27 70.89 71.15 68.50 68.58 1.9M
2025-03-26 73.72 74.19 71.00 71.02 2.3M
2025-03-25 71.56 75.12 70.54 73.75 3.0M
2025-03-24 71.51 73.29 70.73 72.05 2.1M
2025-03-21 73.11 74.45 70.96 71.51 2.6M
2025-03-20 79.99 80.00 73.74 74.13 5.2M
2025-03-19 78.76 81.00 78.00 79.98 2.3M
2025-03-18 79.73 81.80 78.99 79.13 2.8M
2025-03-17 75.80 80.98 75.27 79.53 5.3M
2025-03-14 75.36 76.25 74.08 76.04 3.0M
2025-03-13 72.76 77.62 72.50 75.27 6.7M
2025-03-12 74.69 77.66 73.12 73.15 6.6M
2025-03-11 70.01 75.97 70.01 74.70 10.6M
2025-03-10 64.34 69.47 64.01 69.47 3.6M
2025-03-07 64.00 64.79 62.50 63.15 1.6M
2025-03-06 63.66 64.98 63.00 64.05 1.7M
2025-03-05 63.06 63.21 62.10 63.08 1.4M
2025-03-04 63.20 63.20 61.90 63.06 1.6M
2025-03-03 64.00 65.25 62.06 63.22 2.7M
2025-02-28 64.51 66.90 63.66 64.14 3.7M
2025-02-27 65.55 65.79 63.46 64.66 2.5M
2025-02-26 64.69 66.38 63.80 65.22 3.8M
2025-02-25 63.50 66.22 62.18 64.70 3.0M
2025-02-24 63.03 65.90 62.77 64.68 3.5M
2025-02-21 63.29 64.00 62.01 63.63 3.7M
2025-02-20 64.64 65.99 63.49 63.71 3.7M
2025-02-19 59.80 63.54 59.17 63.43 3.8M
2025-02-18 60.50 62.50 59.78 59.80 2.8M
2025-02-17 62.00 62.49 59.60 61.13 3.7M
2025-02-14 58.56 63.70 58.55 62.32 5.4M
2025-02-13 58.51 59.96 58.03 58.52 2.5M
2025-02-12 58.31 58.99 57.86 58.60 1.8M
2025-02-11 59.39 59.39 57.78 58.58 1.9M
2025-02-10 59.38 59.80 58.05 59.49 2.3M
2025-02-07 60.74 61.18 58.72 59.42 2.6M
2025-02-06 59.28 61.04 58.82 60.74 2.7M
2025-02-05 58.53 60.17 57.69 59.28 2.2M
2025-01-27 56.60 59.65 56.09 58.48 2.6M
2025-01-24 55.69 56.79 55.51 56.53 1.4M
2025-01-23 57.97 58.68 56.25 56.25 1.8M
2025-01-22 58.89 59.50 57.70 57.80 1.6M
2025-01-21 58.20 59.00 57.06 58.90 1.6M
2025-01-20 58.80 60.88 57.60 58.16 2.0M
2025-01-17 58.41 59.10 57.28 57.80 2.3M
2025-01-16 59.88 59.88 57.04 58.41 2.4M
2025-01-15 61.06 61.06 58.72 59.02 2.9M
2025-01-14 58.14 62.52 58.14 61.20 5.5M
2025-01-13 53.46 57.59 52.35 57.59 1.7M
2025-01-10 55.15 55.93 52.35 52.35 2.1M
2025-01-09 56.62 57.83 55.11 55.35 2.1M
2025-01-08 57.30 58.95 54.53 56.72 2.5M
2025-01-07 56.50 58.40 54.20 58.37 3.5M
2025-01-06 60.58 61.20 55.80 56.29 4.3M
2025-01-03 63.46 64.70 60.97 61.19 3.5M
2025-01-02 62.82 66.30 61.67 62.87 5.4M