宝明科技(002992)股票信息
| 股票代码 | 002992 |
| 股票名称 | 宝明科技 |
| 最新价/元 | 49.11 |
| 涨跌额/元 | 3.55 |
| 涨跌幅/% | 7.79 |
| 买入/元 | 49.10 |
| 卖出/元 | 49.11 |
| 昨收/元 | 45.56 |
| 今开/元 | 47.10 |
| 最高/元 | 49.61 |
| 最低/元 | 46.12 |
| 成交量/手 | 53016.81 |
| 成交额/万 | 25487.84 |
| 股净值/元 | -71.17 |
| 市净率 | 11.75 |
| 总市值/万 | 894013.69 |
| 流通值/万 | 772028.40 |
| 换手率/% | 3.37 |
| 入市日期 | 2020-08-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
宝明科技(002992)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 47.10 | 49.11 | 3.55 | 7.79 | 53016.81 | 25487.84 | 3.37 |
| 2024-09-27 | 43.16 | 45.56 | 3.06 | 7.20 | 33108.35 | 14870.61 | 2.11 |
| 2024-09-26 | 40.95 | 42.50 | 1.50 | 3.66 | 22661.29 | 9401.75 | 1.44 |
| 2024-09-25 | 42.02 | 41.00 | -0.60 | -1.44 | 27341.00 | 11513.69 | 1.74 |
| 2024-09-24 | 38.52 | 41.60 | 3.16 | 8.22 | 34829.57 | 13971.02 | 2.22 |
| 2024-09-23 | 39.53 | 38.44 | -1.09 | -2.76 | 17398.84 | 6762.47 | 1.11 |
| 2024-09-20 | 41.00 | 39.53 | -1.49 | -3.63 | 21421.52 | 8537.03 | 1.36 |
| 2024-09-19 | 40.90 | 41.02 | 0.54 | 1.33 | 22789.00 | 9479.41 | 1.45 |
| 2024-09-18 | 41.95 | 40.48 | -1.42 | -3.39 | 14968.50 | 6133.36 | 0.95 |
| 2024-09-13 | 43.15 | 41.90 | -1.25 | -2.90 | 12676.63 | 5367.72 | 0.81 |
| 2024-09-12 | 43.85 | 43.15 | -0.70 | -1.60 | 13931.14 | 6060.65 | 0.89 |
| 2024-09-11 | 44.76 | 43.85 | -0.43 | -0.97 | 17246.31 | 7619.12 | 1.10 |
| 2024-09-10 | 45.48 | 44.28 | -1.34 | -2.94 | 21412.00 | 9573.37 | 1.36 |
| 2024-09-09 | 46.49 | 45.62 | -1.02 | -2.19 | 29004.89 | 13114.29 | 1.85 |
| 2024-09-06 | 48.50 | 46.64 | -1.03 | -2.16 | 27096.00 | 12994.25 | 1.72 |
| 2024-09-05 | 47.45 | 47.67 | 0.67 | 1.43 | 17598.93 | 8373.13 | 1.12 |
| 2024-09-04 | 46.80 | 47.00 | -0.08 | -0.17 | 17179.64 | 8073.22 | 1.09 |
| 2024-09-03 | 46.95 | 47.08 | 0.92 | 1.99 | 17093.03 | 7994.78 | 1.09 |
| 2024-09-02 | 46.58 | 46.16 | -0.65 | -1.39 | 22622.70 | 10639.22 | 1.44 |
| 2024-08-30 | 44.75 | 46.81 | 2.61 | 5.91 | 27940.98 | 12976.92 | 1.78 |
| 2024-08-29 | 42.06 | 44.20 | 1.47 | 3.44 | 20718.14 | 9014.16 | 1.32 |
| 2024-08-28 | 41.80 | 42.73 | 1.04 | 2.50 | 20118.09 | 8731.78 | 1.28 |
| 2024-08-27 | 43.00 | 41.69 | -1.54 | -3.56 | 12123.30 | 5104.71 | 0.77 |
| 2024-08-26 | 41.97 | 43.23 | 1.26 | 3.00 | 16586.88 | 7161.45 | 1.06 |
| 2024-08-23 | 42.93 | 41.97 | -0.97 | -2.26 | 14607.99 | 6174.69 | 0.93 |
| 2024-08-22 | 43.65 | 42.94 | -0.71 | -1.63 | 10473.88 | 4529.03 | 0.67 |
| 2024-08-21 | 43.84 | 43.65 | 0.00 | 0.00 | 15574.59 | 6768.31 | 0.99 |
| 2024-08-20 | 45.04 | 43.65 | -1.40 | -3.11 | 15801.05 | 6986.64 | 1.01 |
| 2024-08-19 | 46.53 | 45.05 | -1.86 | -3.97 | 17309.92 | 7930.90 | 1.10 |
| 2024-08-16 | 47.78 | 46.91 | -1.07 | -2.23 | 18783.26 | 8897.00 | 1.19 |
| 2024-08-15 | 47.39 | 47.98 | 1.18 | 2.52 | 33112.28 | 15967.59 | 2.11 |
| 2024-08-14 | 45.89 | 46.80 | 0.92 | 2.01 | 17533.00 | 8199.39 | 1.12 |
| 2024-08-13 | 45.15 | 45.88 | 1.14 | 2.55 | 13753.00 | 6275.72 | 0.87 |
| 2024-08-12 | 45.01 | 44.74 | -0.65 | -1.43 | 9381.30 | 4210.95 | 0.60 |
| 2024-08-09 | 44.87 | 45.39 | 0.31 | 0.69 | 12720.86 | 5806.22 | 0.81 |
| 2024-08-08 | 45.49 | 45.08 | -0.44 | -0.97 | 11315.07 | 5099.74 | 0.72 |
| 2024-08-07 | 46.02 | 45.52 | -0.50 | -1.09 | 14711.50 | 6709.49 | 0.94 |
| 2024-08-06 | 45.54 | 46.02 | 1.12 | 2.49 | 19400.50 | 8813.76 | 1.23 |
| 2024-08-05 | 47.16 | 44.90 | -2.98 | -6.22 | 20879.00 | 9649.03 | 1.33 |
| 2024-08-02 | 48.62 | 47.88 | -1.02 | -2.09 | 12600.20 | 6075.58 | 0.80 |
| 2024-08-01 | 50.16 | 48.90 | -1.26 | -2.51 | 22446.35 | 11101.84 | 1.43 |
| 2024-07-31 | 48.00 | 50.16 | 2.07 | 4.30 | 26369.52 | 12912.09 | 1.68 |
| 2024-07-30 | 50.80 | 48.09 | -2.46 | -4.87 | 32886.20 | 15897.51 | 2.09 |
| 2024-07-29 | 52.52 | 50.55 | -1.78 | -3.40 | 24965.00 | 12810.68 | 1.59 |
| 2024-07-26 | 52.21 | 52.33 | 0.13 | 0.25 | 21734.52 | 11535.18 | 1.38 |
| 2024-07-25 | 53.23 | 52.20 | -1.30 | -2.43 | 32321.00 | 16824.13 | 2.06 |
| 2024-07-24 | 55.50 | 53.50 | -3.47 | -6.09 | 53059.00 | 29574.37 | 3.38 |
| 2024-07-23 | 53.68 | 56.97 | 3.81 | 7.17 | 75859.44 | 42712.21 | 4.83 |
| 2024-07-22 | 55.48 | 53.16 | -2.13 | -3.85 | 33413.31 | 17850.66 | 2.13 |
| 2024-07-19 | 56.50 | 55.29 | -1.31 | -2.31 | 19511.00 | 10883.03 | 1.24 |
| 2024-07-18 | 57.19 | 56.60 | -0.84 | -1.46 | 52567.43 | 29057.97 | 3.34 |
| 2024-07-17 | 60.24 | 57.44 | -2.76 | -4.59 | 27224.40 | 15989.63 | 1.73 |
| 2024-07-16 | 60.80 | 60.20 | -0.52 | -0.86 | 24104.43 | 14518.72 | 1.53 |
| 2024-07-15 | 62.78 | 60.72 | -2.14 | -3.40 | 25203.82 | 15572.09 | 1.60 |
| 2024-07-12 | 60.15 | 62.86 | 3.38 | 5.68 | 64741.57 | 40151.88 | 4.12 |
| 2024-07-11 | 54.08 | 59.48 | 5.41 | 10.01 | 39934.25 | 23495.30 | 2.54 |
| 2024-07-10 | 54.40 | 54.07 | -0.28 | -0.52 | 20738.15 | 11273.97 | 1.32 |
| 2024-07-09 | 55.95 | 54.35 | -2.38 | -4.20 | 44926.73 | 24468.52 | 2.86 |
| 2024-07-08 | 53.77 | 56.73 | 2.88 | 5.35 | 55640.47 | 32032.48 | 3.54 |
| 2024-07-05 | 52.55 | 53.85 | 1.76 | 3.38 | 15031.64 | 7934.07 | 0.96 |
| 2024-07-04 | 53.70 | 52.09 | -1.67 | -3.11 | 14986.50 | 7942.32 | 0.95 |
| 2024-07-03 | 57.70 | 53.76 | -3.29 | -5.77 | 23059.63 | 12638.91 | 1.47 |
| 2024-07-02 | 57.80 | 57.05 | -0.98 | -1.69 | 14478.83 | 8296.66 | 0.92 |
| 2024-07-01 | 57.31 | 58.03 | 0.98 | 1.72 | 24304.87 | 14162.01 | 1.55 |
| 2024-06-28 | 53.34 | 57.05 | 3.73 | 7.00 | 28348.26 | 15835.30 | 1.80 |
| 2024-06-27 | 53.84 | 53.32 | -0.97 | -1.79 | 31155.29 | 17084.65 | 1.98 |
| 2024-06-26 | 49.44 | 54.29 | 4.22 | 8.43 | 38023.27 | 20354.26 | 2.42 |
| 2024-06-25 | 51.44 | 50.07 | -1.23 | -2.40 | 16512.20 | 8326.13 | 1.05 |
| 2024-06-24 | 54.45 | 51.30 | -3.09 | -5.68 | 18285.29 | 9622.44 | 1.16 |
| 2024-06-21 | 54.35 | 54.39 | 0.54 | 1.00 | 11637.30 | 6277.82 | 0.74 |
| 2024-06-20 | 55.82 | 53.85 | -2.31 | -4.11 | 9533.52 | 5212.72 | 0.61 |
| 2024-06-19 | 55.98 | 56.16 | 0.46 | 0.83 | 13337.00 | 7502.84 | 0.85 |
| 2024-06-18 | 57.00 | 55.70 | -1.64 | -2.86 | 27829.31 | 15283.63 | 3.55 |
| 2024-06-17 | 57.10 | 57.34 | 0.14 | 0.25 | 11477.83 | 6572.70 | 1.46 |
| 2024-06-14 | 56.78 | 57.20 | -0.31 | -0.54 | 9017.30 | 5155.39 | 1.15 |
| 2024-06-13 | 57.75 | 57.51 | 0.14 | 0.24 | 15124.00 | 8638.42 | 1.93 |
| 2024-06-12 | 55.39 | 57.37 | 1.87 | 3.37 | 22982.52 | 13220.64 | 2.93 |
| 2024-06-11 | 53.88 | 55.50 | 1.20 | 2.21 | 14020.30 | 7659.77 | 1.79 |
| 2024-06-07 | 53.85 | 54.30 | 0.44 | 0.82 | 13834.00 | 7557.06 | 1.77 |
| 2024-06-06 | 56.99 | 53.86 | -2.58 | -4.57 | 22485.30 | 12399.05 | 2.87 |
| 2024-06-05 | 57.63 | 56.44 | -1.18 | -2.05 | 13207.00 | 7519.80 | 1.69 |
| 2024-06-04 | 57.24 | 57.62 | 0.39 | 0.68 | 18360.00 | 10454.59 | 2.34 |
| 2024-06-03 | 59.05 | 57.23 | -1.81 | -3.07 | 32038.00 | 18443.76 | 4.09 |
| 2024-05-31 | 58.99 | 59.04 | -0.05 | -0.09 | 14382.30 | 8495.44 | 1.84 |
| 2024-05-30 | 59.20 | 59.09 | -1.06 | -1.76 | 17394.00 | 10328.85 | 2.22 |
| 2024-05-29 | 61.57 | 60.15 | -1.35 | -2.20 | 33708.18 | 20367.99 | 4.30 |
| 2024-05-28 | 61.87 | 61.50 | -0.37 | -0.60 | 20873.00 | 12952.06 | 2.66 |
| 2024-05-27 | 64.32 | 61.87 | -3.03 | -4.67 | 28993.00 | 18252.22 | 3.70 |
| 2024-05-24 | 63.01 | 64.90 | 2.38 | 3.81 | 51024.00 | 31300.35 | 6.51 |
| 2024-05-23 | 65.90 | 62.52 | -4.63 | -6.90 | 38737.00 | 24956.93 | 4.94 |
| 2024-05-22 | 63.47 | 67.15 | 3.04 | 4.74 | 35713.74 | 23216.17 | 4.56 |
| 2024-05-21 | 62.30 | 64.11 | 1.37 | 2.18 | 37059.69 | 23953.40 | 4.73 |
| 2024-05-20 | 60.99 | 62.74 | 2.39 | 3.96 | 35423.28 | 21813.99 | 4.52 |
| 2024-05-17 | 56.58 | 60.35 | 3.74 | 6.61 | 33356.10 | 19637.04 | 4.26 |
| 2024-05-16 | 57.20 | 56.61 | -0.59 | -1.03 | 19177.50 | 10957.50 | 2.45 |
| 2024-05-15 | 56.62 | 57.20 | 0.70 | 1.24 | 20111.59 | 11506.86 | 2.57 |
| 2024-05-14 | 57.49 | 56.50 | -1.05 | -1.83 | 33325.60 | 18889.56 | 4.25 |
| 2024-05-13 | 58.50 | 57.55 | -0.35 | -0.60 | 56379.38 | 33126.39 | 7.19 |
| 2024-05-10 | 56.13 | 57.90 | 1.49 | 2.64 | 49705.11 | 28003.96 | 6.34 |
| 2024-05-09 | 53.98 | 56.41 | 3.15 | 5.91 | 55965.30 | 31116.24 | 7.14 |
日K线
周K线
月K线
