宝明科技
SZ002992 Ajusté MAIN
32.40
-0.70
(-2.11%)
Ouverture
33.34
Haut
33.60
Bas
32.36
Clôture préc.
33.10
Amplitude
3.75%
Volume
105.6万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
33.34
MA10
33.56
MA20
33.52
MA60
34.61
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 33.34 | 33.60 | 32.36 | 32.40 | 106万 |
| 2 | 2026-09-29 | 32.43 | 33.17 | 32.20 | 33.10 | 122万 |
| 3 | 2026-09-28 | 33.53 | 33.70 | 32.11 | 32.51 | 170万 |
| 4 | 2026-09-24 | 34.66 | 35.11 | 33.50 | 33.53 | 221万 |
| 5 | 2026-09-23 | 34.22 | 35.59 | 34.00 | 35.14 | 317万 |
| 6 | 2026-09-22 | 33.86 | 34.60 | 33.86 | 34.11 | 182万 |
| 7 | 2026-09-21 | 34.01 | 34.41 | 33.69 | 33.86 | 179万 |
| 8 | 2026-09-18 | 33.92 | 34.63 | 33.51 | 34.15 | 242万 |
| 9 | 2026-09-17 | 33.47 | 33.93 | 33.20 | 33.20 | 104万 |
| 10 | 2026-09-16 | 33.70 | 34.01 | 33.30 | 33.62 | 100万 |
| 11 | 2026-09-15 | 33.30 | 34.50 | 33.11 | 33.70 | 154万 |
| 12 | 2026-09-14 | 32.87 | 33.65 | 32.45 | 33.34 | 122万 |
52W
Plage de données
31.00
4.9%
59.50
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions