宝明科技

sz002992 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

30.23

涨跌幅

-2.92%

成交量

928,900 股

成交额

28,413,852 元

换手率

0.59%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	30.93	30.23	31.20	30.07	-2.92%	928,900	28,413,852	0.59
2026-10-13	31.00	31.14	31.18	29.50	-0.54%	1,306,500	39,730,064	0.83
2026-10-12	31.20	31.31	31.86	30.71	-0.03%	900,500	28,261,820	0.57
2026-10-09	32.10	31.32	32.25	30.51	-2.49%	1,520,200	47,313,856	0.96
2026-10-08	32.40	32.12	33.03	31.84	-0.86%	1,213,700	39,270,792	0.77
2026-09-30	33.34	32.40	33.60	32.36	-2.11%	1,055,700	34,644,164	0.67
2026-09-29	32.43	33.10	33.17	32.20	+1.81%	1,224,200	40,203,172	0.77
2026-09-28	33.53	32.51	33.70	32.11	-3.04%	1,703,500	55,559,860	1.08
2026-09-24	34.66	33.53	35.11	33.50	-4.58%	2,208,000	75,325,856	1.40
2026-09-23	34.22	35.14	35.59	34.00	+3.02%	3,164,900	110,273,552	2.00
2026-09-22	33.86	34.11	34.60	33.86	+0.74%	1,822,200	62,347,336	1.15
2026-09-21	34.01	33.86	34.41	33.69	-0.85%	1,786,200	60,706,176	1.13
2026-09-18	33.92	34.15	34.63	33.51	+2.86%	2,421,200	82,363,472	1.53
2026-09-17	33.47	33.20	33.93	33.20	-1.25%	1,036,600	34,718,424	0.66
2026-09-16	33.70	33.62	34.01	33.30	-0.24%	1,004,100	33,848,468	0.63
2026-09-15	33.30	33.70	34.50	33.11	+1.08%	1,540,500	52,319,984	0.97
2026-09-14	32.87	33.34	33.65	32.45	+0.82%	1,222,000	40,530,092	0.77
2026-09-11	33.40	33.07	33.62	32.51	-2.01%	1,261,700	41,662,424	0.80
2026-09-10	33.51	33.75	34.49	33.16	-0.65%	1,540,700	52,079,172	0.97
2026-09-09	34.10	33.97	35.50	33.81	-0.26%	1,582,600	54,156,352	1.00
2026-09-08	33.97	34.06	34.64	33.64	-0.29%	1,801,000	61,262,072	1.14
2026-09-07	33.40	34.16	35.58	33.30	+4.62%	2,449,800	84,705,416	1.55
2026-09-04	33.46	32.65	33.81	32.41	-0.82%	1,457,900	48,405,388	0.92
2026-09-03	33.49	32.92	34.09	32.72	-0.87%	1,221,200	40,552,496	0.77
2026-09-02	33.70	33.21	33.70	33.18	-1.98%	1,135,100	37,879,596	0.72
2026-09-01	34.36	33.88	35.00	33.61	-1.45%	1,349,700	45,864,964	0.85
2026-08-31	33.86	34.38	34.55	33.43	+1.54%	1,842,000	63,010,624	1.16
2026-08-28	34.60	33.86	34.62	33.80	-2.62%	1,567,600	53,402,272	0.99
2026-08-27	34.12	34.77	35.45	33.98	+1.91%	1,158,900	40,009,444	0.73
2026-08-26	34.14	34.12	34.59	33.69	-0.06%	864,700	29,483,762	0.55

需要全历史数据与程序化访问？查看宝明科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002992 获取全部历史日线。