锐明技术 sz.002970
70.72
-2.39%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 73.05 | 74.00 | 69.60 | 70.72 | -2.39% | 5.22 | 5.86% |
| 2026-05-22 | 72.00 | 73.47 | 70.35 | 72.45 | +1.74% | 4.16 | 4.61% |
| 2026-05-21 | 73.50 | 76.76 | 70.90 | 71.21 | -2.59% | 6.16 | 6.62% |
| 2026-05-20 | 72.90 | 73.74 | 70.91 | 73.10 | +0.29% | 3.69 | 4.08% |
| 2026-05-19 | 72.61 | 73.75 | 70.68 | 72.89 | +0.01% | 3.16 | 3.49% |
| 2026-05-18 | 73.02 | 73.69 | 72.02 | 72.88 | -0.87% | 3.92 | 4.31% |
| 2026-05-15 | 75.14 | 76.20 | 72.62 | 73.52 | -2.13% | 4.67 | 5.02% |
| 2026-05-14 | 78.88 | 79.99 | 75.00 | 75.12 | -5.09% | 5.01 | 5.22% |
| 2026-05-13 | 74.06 | 80.30 | 72.86 | 79.15 | +6.37% | 7.40 | 7.52% |
| 2026-05-12 | 74.98 | 76.38 | 73.38 | 74.41 | -1.38% | 5.20 | 5.55% |
| 2026-05-11 | 76.20 | 77.91 | 73.50 | 75.45 | -0.50% | 6.98 | 7.42% |
| 2026-05-08 | 74.39 | 77.00 | 73.17 | 75.83 | +0.34% | 6.14 | 6.51% |
| 2026-05-07 | 70.54 | 76.69 | 70.13 | 75.57 | +7.15% | 8.29 | 8.91% |
| 2026-05-06 | 70.00 | 72.31 | 66.10 | 70.53 | +1.07% | 9.10 | 10.49% |
| 2026-04-30 | 71.19 | 71.91 | 69.52 | 69.78 | -3.28% | 6.41 | 7.25% |
| 2026-04-29 | 72.48 | 74.50 | 71.71 | 72.15 | 0.00% | 8.54 | 9.35% |
| 2026-04-28 | 70.17 | 74.98 | 67.44 | 72.15 | +5.73% | 15.41 | 16.95% |
| 2026-04-27 | 63.67 | 69.96 | 63.67 | 68.24 | +7.30% | 10.51 | 12.22% |
| 2026-04-24 | 62.49 | 65.09 | 62.48 | 63.60 | +1.44% | 4.15 | 5.14% |
| 2026-04-23 | 64.89 | 64.96 | 61.98 | 62.70 | -3.04% | 4.42 | 5.58% |