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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 47.86 | 48.44 | 47.38 | 48.37 | +0.90% | 2.44 | 4.12% |
| 2025-08-19 | 47.03 | 48.02 | 46.70 | 47.93 | +1.82% | 3.13 | 5.37% |
| 2025-08-18 | 46.56 | 47.41 | 46.30 | 47.08 | +1.79% | 2.77 | 4.79% |
| 2025-08-15 | 45.67 | 46.29 | 45.67 | 46.25 | +0.92% | 1.71 | 3.00% |
| 2025-08-14 | 46.61 | 46.62 | 45.54 | 45.83 | -1.52% | 2.18 | 3.85% |
| 2025-08-13 | 45.67 | 46.73 | 45.52 | 46.54 | +1.70% | 3.06 | 5.38% |
| 2025-08-12 | 45.60 | 45.95 | 45.46 | 45.76 | +0.15% | 1.57 | 2.78% |
| 2025-08-11 | 45.26 | 45.90 | 45.07 | 45.69 | +1.53% | 1.25 | 2.23% |
| 2025-08-08 | 45.84 | 45.93 | 44.95 | 45.00 | -1.72% | 1.41 | 2.54% |
| 2025-08-07 | 46.20 | 46.34 | 45.71 | 45.79 | -0.73% | 1.19 | 2.11% |
| 2025-08-06 | 45.40 | 46.22 | 45.06 | 46.12 | +1.58% | 1.76 | 3.12% |
| 2025-08-05 | 44.80 | 45.40 | 44.69 | 45.40 | +1.21% | 1.33 | 2.40% |
| 2025-08-04 | 44.96 | 45.04 | 44.38 | 44.86 | -0.59% | 1.14 | 2.08% |
| 2025-08-01 | 45.02 | 45.21 | 44.67 | 45.13 | +0.55% | 0.95 | 1.72% |
| 2025-07-31 | 44.98 | 45.57 | 44.75 | 44.88 | -0.61% | 1.45 | 2.61% |
| 2025-07-30 | 45.34 | 45.49 | 44.93 | 45.16 | -0.78% | 1.14 | 2.05% |
| 2025-07-29 | 46.10 | 46.10 | 45.12 | 45.51 | -1.28% | 1.87 | 3.36% |
| 2025-07-28 | 45.95 | 46.42 | 45.93 | 46.10 | +0.43% | 1.38 | 2.44% |
| 2025-07-25 | 46.19 | 46.25 | 45.75 | 45.91 | -0.55% | 1.21 | 2.15% |
| 2025-07-24 | 45.88 | 46.24 | 45.78 | 46.16 | +0.62% | 1.05 | 1.86% |