宝明科技（002992）历史行情

以下为宝明科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	32.100	31.320	32.250	30.510	-0.800	-2.491%	152.02万	0.47亿	0.961%
2026-10-08	32.400	32.120	33.030	31.840	-0.280	-0.864%	1.21万	0.00亿	0.000%
2026-10-07	33.340	32.400	33.600	32.360	-0.700	-2.115%	105.57万	0.35亿	0.667%
2026-10-06	33.340	32.400	33.600	32.360	-0.700	-2.115%	105.57万	0.35亿	0.667%
2026-10-05	33.340	32.400	33.600	32.360	-0.700	-2.115%	105.57万	0.35亿	0.667%
2026-10-02	33.340	32.400	33.600	32.360	-0.700	-2.115%	105.57万	0.35亿	0.667%
2026-10-01	33.340	32.400	33.600	32.360	-0.700	-2.115%	105.57万	0.35亿	0.667%
2026-09-30	33.340	32.400	33.600	32.360	-0.700	-2.115%	1.06万	0.00亿	0.000%
2026-09-29	32.430	33.100	33.170	32.200	0.590	1.815%	1.22万	0.00亿	0.000%
2026-09-28	33.530	32.510	33.700	32.110	-1.020	-3.042%	1.70万	0.00亿	0.000%
2026-09-27	34.660	33.530	35.110	33.500	-1.610	-4.582%	220.80万	0.75亿	1.395%
2026-09-24	34.660	33.530	35.110	33.500	-1.610	-4.582%	2.21万	0.00亿	0.000%
2026-09-23	34.220	35.140	35.590	34.000	1.030	3.020%	3.17万	0.00亿	0.000%
2026-09-22	33.860	34.110	34.600	33.860	0.250	0.738%	1.82万	0.00亿	0.000%
2026-09-21	34.010	33.860	34.410	33.690	-0.290	-0.849%	1.79万	0.00亿	0.000%
2026-09-18	33.920	34.150	34.630	33.510	0.950	2.861%	2.42万	0.00亿	0.000%
2026-09-17	33.470	33.200	33.930	33.200	-0.420	-1.249%	1.04万	0.00亿	0.000%
2026-09-16	33.700	33.620	34.010	33.300	-0.080	-0.237%	1.00万	0.00亿	0.000%
2026-09-15	33.300	33.700	34.500	33.110	0.360	1.080%	1.54万	0.00亿	0.000%
2026-09-14	32.870	33.340	33.650	32.450	0.270	0.816%	1.22万	0.00亿	0.000%
2026-09-11	33.400	33.070	33.620	32.510	-0.680	-2.015%	1.26万	0.00亿	0.000%
2026-09-10	33.510	33.750	34.490	33.160	-0.220	-0.648%	1.54万	0.00亿	0.000%
2026-09-09	34.100	33.970	35.500	33.810	-0.090	-0.264%	1.58万	0.00亿	0.000%
2026-09-08	33.970	34.060	34.640	33.640	-0.100	-0.293%	1.80万	0.00亿	0.000%
2026-09-07	33.400	34.160	35.580	33.300	1.510	4.625%	2.45万	0.00亿	0.000%
2026-09-04	33.460	32.650	33.810	32.410	-0.270	-0.820%	1.46万	0.00亿	0.000%
2026-09-03	33.490	32.920	34.090	32.720	-0.290	-0.873%	1.22万	0.00亿	0.000%
2026-09-02	33.700	33.210	33.700	33.180	-0.670	-1.978%	1.14万	0.00亿	0.000%
2026-09-01	34.360	33.880	35.000	33.610	-0.500	-1.454%	1.35万	0.00亿	0.000%
2026-08-31	33.860	34.380	34.550	33.430	0.520	1.536%	1.84万	0.00亿	0.000%
2026-08-28	34.600	33.860	34.620	33.800	-0.910	-2.617%	1.57万	0.00亿	0.000%
2026-08-27	34.120	34.770	35.450	33.980	0.650	1.905%	1.16万	0.00亿	0.000%
2026-08-26	34.140	34.120	34.590	33.690	-0.020	-0.059%	0.86万	0.00亿	0.000%
2026-08-25	33.500	34.140	34.330	33.160	0.340	1.006%	0.83万	0.00亿	0.000%
2026-08-24	34.600	33.800	34.970	33.340	-0.440	-1.285%	1.18万	0.00亿	0.000%
2026-08-21	34.100	34.240	34.580	33.600	-0.280	-0.811%	0.78万	0.00亿	0.000%
2026-08-20	34.000	34.520	34.680	33.760	0.760	2.251%	1.23万	0.00亿	0.000%
2026-08-19	35.490	33.760	35.600	33.450	-2.290	-6.352%	1.92万	0.00亿	0.000%
2026-08-18	36.550	36.050	36.850	35.700	-0.490	-1.341%	1.39万	0.00亿	0.000%
2026-08-17	35.640	36.540	36.640	35.360	1.030	2.901%	1.60万	0.00亿	0.000%
2026-08-14	35.320	35.510	35.930	35.190	0.200	0.566%	1.20万	0.00亿	0.000%
2026-08-13	36.100	35.310	36.440	35.300	-0.770	-2.134%	1.31万	0.00亿	0.000%
2026-08-12	35.470	36.080	36.210	35.300	0.620	1.748%	1.33万	0.00亿	0.000%
2026-08-11	35.690	35.460	35.990	35.290	-0.660	-1.827%	1.47万	0.00亿	0.000%
2026-08-10	37.350	36.120	37.350	35.600	-1.380	-3.680%	2.60万	0.00亿	0.000%
2026-08-07	35.870	37.500	37.990	35.800	1.560	4.341%	3.55万	0.00亿	0.000%
2026-08-06	35.460	35.940	36.690	35.110	-0.250	-0.691%	3.85万	0.00亿	0.000%
2026-08-05	32.800	36.190	36.190	32.680	3.290	10.000%	2.18万	0.00亿	0.000%
2026-08-04	32.150	32.900	33.040	31.960	0.750	2.333%	1.86万	0.00亿	0.000%
2026-08-03	31.400	32.150	33.170	31.400	0.690	2.193%	1.69万	0.00亿	0.000%
2026-07-31	31.450	31.460	32.450	31.450	0.370	1.190%	1.52万	0.00亿	0.000%
2026-07-30	33.000	31.090	33.110	31.000	-1.860	-5.645%	1.96万	0.00亿	0.000%
2026-07-29	32.720	32.950	33.200	32.210	0.050	0.152%	1.45万	0.00亿	0.000%
2026-07-28	33.350	32.900	33.990	32.660	-1.130	-3.321%	1.42万	0.00亿	0.000%
2026-07-27	34.000	34.030	34.600	33.230	0.030	0.088%	2.09万	0.00亿	0.000%
2026-07-24	34.500	34.000	35.360	33.890	-0.880	-2.523%	1.01万	0.00亿	0.000%
2026-07-23	35.180	34.880	35.220	34.210	0.330	0.955%	1.36万	0.00亿	0.000%
2026-07-22	35.600	34.550	36.470	34.500	-0.950	-2.676%	2.08万	0.00亿	0.000%
2026-07-21	37.110	35.500	37.240	33.040	-0.360	-1.004%	3.26万	0.00亿	0.000%
2026-07-20	33.380	35.860	35.860	32.830	3.260	10.000%	1.37万	0.00亿	0.000%
2026-07-17	34.900	32.600	34.900	32.270	-2.380	-6.804%	2.30万	0.00亿	0.000%
2026-07-16	36.700	34.980	36.780	34.880	-1.720	-4.687%	1.73万	0.00亿	0.000%
2026-07-15	37.720	36.700	38.830	36.000	-1.400	-3.675%	2.11万	0.00亿	0.000%
2026-07-14	38.510	38.100	38.800	37.800	-0.500	-1.295%	1.10万	0.00亿	0.000%
2026-07-13	39.800	38.600	39.860	38.510	-1.600	-3.980%	1.16万	0.00亿	0.000%
2026-07-10	41.270	40.200	42.110	39.900	-0.930	-2.261%	1.64万	0.00亿	0.000%
2026-07-09	39.030	41.130	41.150	38.610	1.810	4.603%	2.02万	0.00亿	0.000%
2026-07-08	40.000	39.320	40.460	38.460	-0.680	-1.700%	1.86万	0.00亿	0.000%
2026-07-07	40.220	40.000	41.800	39.800	-0.220	-0.547%	2.36万	0.00亿	0.000%
2026-07-06	41.200	40.220	41.600	39.180	-0.970	-2.355%	2.58万	0.00亿	0.000%
2026-07-03	41.970	41.190	42.290	40.870	-0.780	-1.858%	2.13万	0.00亿	0.000%
2026-07-02	42.700	41.970	44.080	41.790	-0.790	-1.848%	2.18万	0.00亿	0.000%
2026-07-01	42.260	42.760	44.300	41.070	0.860	2.053%	2.59万	0.00亿	0.000%
2026-06-30	40.480	41.900	42.480	40.400	1.420	3.508%	2.28万	0.00亿	0.000%
2026-06-29	42.180	40.480	42.880	40.080	-2.080	-4.887%	2.70万	0.00亿	0.000%
2026-06-26	43.610	42.560	44.500	42.320	-1.520	-3.448%	2.57万	0.00亿	0.000%
2026-06-25	43.800	44.080	46.330	43.680	0.270	0.616%	3.53万	0.00亿	0.000%
2026-06-24	44.850	43.810	44.980	43.300	-1.430	-3.161%	2.17万	0.00亿	0.000%
2026-06-23	45.000	45.240	45.980	44.400	-0.150	-0.330%	2.33万	0.00亿	0.000%
2026-06-22	46.300	45.390	47.880	43.620	-0.530	-1.154%	3.95万	0.00亿	0.000%
2026-06-18	46.500	45.920	47.580	45.600	-0.830	-1.775%	3.92万	0.00亿	0.000%
2026-06-17	46.660	46.750	49.230	46.010	-1.950	-4.004%	5.35万	0.00亿	0.000%
2026-06-16	46.800	48.700	50.960	45.550	2.370	5.115%	8.45万	0.00亿	0.000%
2026-06-15	43.070	46.330	46.330	42.810	4.210	9.995%	4.24万	0.00亿	0.000%
2026-06-12	41.090	42.120	43.440	41.090	1.510	3.718%	1.98万	0.00亿	0.000%
2026-06-11	41.950	40.610	41.950	40.100	-1.470	-3.493%	1.15万	0.00亿	0.000%
2026-06-10	43.500	42.080	43.880	41.800	-1.900	-4.320%	1.45万	0.00亿	0.000%
2026-06-09	41.710	43.980	44.140	40.800	3.030	7.399%	2.47万	0.00亿	0.000%
2026-06-08	40.800	40.950	42.010	40.080	-1.000	-2.384%	1.96万	0.00亿	0.000%
2026-06-05	41.440	41.950	42.580	40.460	0.500	1.206%	1.77万	0.00亿	0.000%
2026-06-04	42.040	41.450	42.040	41.230	-0.600	-1.427%	1.24万	0.00亿	0.000%
2026-06-03	42.200	42.050	42.730	41.780	-0.250	-0.591%	1.01万	0.00亿	0.000%
2026-06-02	41.610	42.300	42.880	40.010	0.270	0.642%	1.75万	0.00亿	0.000%
2026-06-01	42.000	42.030	42.790	41.560	0.030	0.071%	1.19万	0.00亿	0.000%
2026-05-29	44.000	42.000	44.570	41.600	-2.080	-4.719%	2.43万	0.00亿	0.000%
2026-05-28	45.000	44.080	45.000	43.510	-1.200	-2.650%	1.45万	0.00亿	0.000%
2026-05-27	45.300	45.280	46.990	44.500	0.780	1.753%	2.31万	0.00亿	0.000%
2026-05-26	45.900	44.500	45.900	43.300	-1.630	-3.533%	2.45万	0.00亿	0.000%
2026-05-25	47.010	46.130	47.750	45.900	-1.060	-2.246%	1.87万	0.00亿	0.000%
2026-05-22	47.550	47.190	47.550	46.510	0.190	0.404%	1.51万	0.00亿	0.000%
2026-05-21	49.580	47.000	50.490	46.960	-2.150	-4.374%	2.55万	0.00亿	0.000%
2026-05-20	48.450	49.150	50.420	48.450	0.690	1.424%	2.25万	0.00亿	0.000%
2026-05-19	47.620	48.460	48.910	47.510	0.860	1.807%	1.38万	0.00亿	0.000%
2026-05-18	47.740	47.600	48.180	47.050	-0.470	-0.978%	1.36万	0.00亿	0.000%
2026-05-15	48.630	48.070	48.930	47.760	-0.550	-1.131%	1.96万	0.00亿	0.000%
2026-05-14	49.590	48.620	49.800	48.060	-0.670	-1.359%	2.36万	0.00亿	0.000%
2026-05-13	49.480	49.290	49.930	48.340	-0.210	-0.424%	3.22万	0.00亿	0.000%
2026-05-12	50.160	49.500	50.290	48.510	-0.630	-1.257%	2.85万	0.00亿	0.000%
2026-05-11	52.400	50.130	52.430	49.850	-2.270	-4.332%	4.61万	0.00亿	0.000%
2026-05-08	52.960	52.400	53.220	52.370	-0.860	-1.615%	1.59万	0.00亿	0.000%
2026-05-07	52.650	53.260	53.830	51.740	0.760	1.448%	3.01万	0.00亿	0.000%
2026-05-06	52.450	52.500	54.270	52.050	0.060	0.114%	3.08万	0.00亿	0.000%
2026-04-30	50.490	52.440	53.490	50.100	1.590	3.127%	3.42万	0.00亿	0.000%
2026-04-29	51.610	50.850	53.300	50.500	-2.610	-4.882%	3.43万	0.00亿	0.000%
2026-04-28	54.070	53.460	54.330	53.240	-0.590	-1.092%	2.01万	0.00亿	0.000%
2026-04-27	53.350	54.050	54.250	52.880	0.390	0.727%	1.97万	0.00亿	0.000%
2026-04-24	53.400	53.660	55.250	53.400	-0.090	-0.167%	2.86万	0.00亿	0.000%
2026-04-23	55.790	53.750	55.850	53.150	-2.120	-3.795%	3.36万	0.00亿	0.000%
2026-04-22	56.980	55.870	56.980	54.000	-0.930	-1.637%	5.39万	0.00亿	0.000%
2026-04-21	52.890	56.800	56.870	52.300	4.050	7.678%	5.95万	0.00亿	0.000%
2026-04-20	51.680	52.750	53.180	51.430	1.070	2.070%	2.43万	0.00亿	0.000%
2026-04-17	50.350	51.680	52.400	50.040	1.330	2.642%	2.62万	0.00亿	0.000%
2026-04-16	50.570	50.350	50.590	49.640	-0.130	-0.258%	1.28万	0.00亿	0.000%
2026-04-15	51.660	50.480	52.090	50.320	-1.040	-2.019%	1.26万	0.00亿	0.000%
2026-04-14	52.200	51.520	52.370	51.260	-0.390	-0.751%	1.21万	0.00亿	0.000%
2026-04-13	51.500	51.910	52.480	51.200	0.000	0.000%	1.69万	0.00亿	0.000%
2026-04-10	50.700	51.850	51.990	50.180	0.000	0.000%	2.43万	0.00亿	0.000%
2026-04-09	50.000	50.020	50.800	49.960	0.000	0.000%	1.15万	0.00亿	0.000%
2026-04-08	49.810	50.920	50.960	49.500	0.000	0.000%	2.01万	0.00亿	0.000%
2026-04-07	49.550	49.000	49.750	48.740	0.000	0.000%	1.08万	0.00亿	0.000%
2026-04-03	49.700	49.310	50.500	48.200	0.000	0.000%	2.39万	0.00亿	0.000%
2026-04-02	49.200	49.300	50.600	48.820	0.000	0.000%	2.22万	0.00亿	0.000%
2026-04-01	49.500	49.400	49.600	48.500	0.000	0.000%	1.34万	0.00亿	0.000%