宝明科技(002992) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-03 | 22.27 | 22.46 | 22.06 | 22.28 | 0.03 | 0.13 | 5,214 | 1,160 | 1.80 | 1.51 |
| 2021-03-02 | 22.59 | 22.65 | 22.04 | 22.25 | 0.08 | 0.36 | 7,100 | 1,581 | 2.75 | 2.06 |
| 2021-03-01 | 21.82 | 22.20 | 21.82 | 22.17 | 0.52 | 2.40 | 8,246 | 1,818 | 1.76 | 2.39 |
| 2021-02-26 | 21.45 | 21.76 | 21.21 | 21.65 | 0.11 | 0.51 | 4,663 | 1,007 | 2.55 | 1.35 |
| 2021-02-25 | 22.25 | 22.25 | 21.20 | 21.54 | -0.41 | -1.87 | 6,912 | 1,492 | 4.78 | 2.00 |
| 2021-02-24 | 22.08 | 22.43 | 21.71 | 21.95 | 0.24 | 1.11 | 9,182 | 2,030 | 3.32 | 2.66 |
| 2021-02-23 | 21.60 | 22.04 | 21.52 | 21.71 | 0.11 | 0.51 | 6,095 | 1,326 | 2.41 | 1.77 |
| 2021-02-22 | 21.73 | 22.33 | 21.60 | 21.60 | -0.11 | -0.51 | 9,265 | 2,037 | 3.36 | 2.69 |
| 2021-02-19 | 21.10 | 21.79 | 21.10 | 21.71 | 0.41 | 1.92 | 6,612 | 1,423 | 3.24 | 1.92 |
| 2021-02-18 | 21.10 | 21.35 | 20.91 | 21.30 | 0.51 | 2.45 | 7,317 | 1,551 | 2.12 | 2.12 |
| 2021-02-10 | 20.39 | 20.85 | 20.31 | 20.79 | 0.44 | 2.16 | 6,119 | 1,258 | 2.65 | 1.77 |
| 2021-02-09 | 20.20 | 20.46 | 20.00 | 20.35 | 0.15 | 0.74 | 5,267 | 1,069 | 2.28 | 1.53 |
| 2021-02-08 | 20.50 | 20.73 | 20.13 | 20.20 | -0.23 | -1.13 | 5,986 | 1,223 | 2.94 | 1.74 |
| 2021-02-05 | 20.59 | 21.05 | 20.43 | 20.43 | -0.28 | -1.35 | 5,119 | 1,062 | 2.99 | 1.48 |
| 2021-02-04 | 21.40 | 21.69 | 20.40 | 20.71 | -1.00 | -4.61 | 10,255 | 2,143 | 5.94 | 2.97 |
| 2021-02-03 | 22.15 | 22.40 | 21.63 | 21.71 | -0.44 | -1.99 | 6,878 | 1,504 | 3.48 | 1.99 |
| 2021-02-02 | 22.31 | 22.50 | 22.02 | 22.15 | -0.09 | -0.40 | 5,537 | 1,230 | 2.16 | 1.60 |
| 2021-02-01 | 22.00 | 22.50 | 21.60 | 22.24 | 0.15 | 0.68 | 9,269 | 2,051 | 4.07 | 2.69 |
| 2021-01-29 | 22.78 | 22.99 | 21.78 | 22.09 | -1.25 | -5.36 | 20,623 | 4,596 | 5.18 | 5.98 |
| 2021-01-28 | 23.61 | 24.09 | 23.34 | 23.34 | -0.46 | -1.93 | 6,352 | 1,508 | 3.15 | 1.84 |
| 2021-01-27 | 23.95 | 24.10 | 23.52 | 23.80 | -0.12 | -0.50 | 6,511 | 1,548 | 2.42 | 1.89 |
| 2021-01-26 | 23.35 | 24.50 | 23.27 | 23.92 | 0.59 | 2.53 | 10,418 | 2,496 | 5.27 | 3.02 |
| 2021-01-25 | 24.00 | 24.12 | 23.11 | 23.33 | -0.78 | -3.24 | 8,846 | 2,075 | 4.19 | 2.56 |
| 2021-01-22 | 24.07 | 24.95 | 23.71 | 24.11 | 0.04 | 0.17 | 11,932 | 2,885 | 5.15 | 3.46 |
| 2021-01-21 | 24.49 | 24.60 | 23.90 | 24.07 | -0.42 | -1.72 | 8,941 | 2,161 | 2.86 | 2.59 |
| 2021-01-20 | 24.22 | 24.56 | 24.00 | 24.49 | 0.27 | 1.11 | 8,141 | 1,985 | 2.31 | 2.36 |
| 2021-01-19 | 24.16 | 24.39 | 23.90 | 24.22 | 0.21 | 0.87 | 7,469 | 1,807 | 2.04 | 2.17 |
| 2021-01-18 | 24.00 | 24.22 | 23.81 | 24.01 | -0.04 | -0.17 | 7,828 | 1,878 | 1.70 | 2.27 |
| 2021-01-15 | 23.00 | 24.50 | 22.92 | 24.05 | 0.95 | 4.11 | 16,836 | 4,025 | 6.84 | 4.88 |
| 2021-01-14 | 22.55 | 23.20 | 22.42 | 23.10 | 0.55 | 2.44 | 10,057 | 2,312 | 3.46 | 2.92 |
| 2021-01-13 | 23.59 | 23.59 | 22.46 | 22.55 | -0.95 | -4.04 | 12,685 | 2,883 | 4.81 | 3.68 |
| 2021-01-12 | 23.14 | 23.94 | 22.99 | 23.50 | 0.25 | 1.08 | 7,592 | 1,790 | 4.09 | 2.20 |
| 2021-01-11 | 24.37 | 24.41 | 23.25 | 23.25 | -1.12 | -4.60 | 11,821 | 2,802 | 4.76 | 3.43 |
| 2021-01-08 | 24.17 | 24.95 | 23.51 | 24.37 | 0.18 | 0.74 | 10,631 | 2,580 | 5.95 | 3.08 |
| 2021-01-07 | 25.84 | 25.85 | 24.10 | 24.19 | -1.58 | -6.13 | 14,220 | 3,530 | 6.79 | 4.12 |
| 2021-01-06 | 26.69 | 26.79 | 25.35 | 25.77 | -0.92 | -3.45 | 16,567 | 4,288 | 5.40 | 4.80 |
| 2021-01-05 | 26.81 | 26.99 | 26.49 | 26.69 | -0.31 | -1.15 | 8,860 | 2,367 | 1.85 | 2.57 |
| 2021-01-04 | 27.10 | 27.13 | 26.67 | 27.00 | 0.18 | 0.67 | 7,521 | 2,024 | 1.72 | 2.18 |
