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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 45.83 | 46.12 | 45.55 | 45.88 | +0.02% | 1.03 | 1.83% |
| 2025-07-22 | 46.26 | 46.34 | 45.73 | 45.87 | -0.83% | 1.55 | 2.74% |
| 2025-07-21 | 46.60 | 46.61 | 46.04 | 46.25 | -0.61% | 1.46 | 2.58% |
| 2025-07-18 | 46.86 | 47.10 | 46.32 | 46.54 | -0.53% | 1.15 | 2.00% |
| 2025-07-17 | 46.54 | 47.09 | 46.12 | 46.78 | +0.17% | 1.41 | 2.45% |
| 2025-07-16 | 46.45 | 47.19 | 46.34 | 46.70 | +0.15% | 1.74 | 3.02% |
| 2025-07-15 | 46.03 | 46.68 | 45.94 | 46.63 | +1.26% | 1.98 | 3.46% |
| 2025-07-14 | 46.21 | 46.41 | 45.91 | 46.05 | -0.83% | 2.10 | 3.71% |
| 2025-07-11 | 49.25 | 49.27 | 45.85 | 46.44 | -5.09% | 5.09 | 8.89% |
| 2025-07-10 | 49.59 | 50.72 | 48.21 | 48.93 | -0.78% | 2.35 | 3.88% |
| 2025-07-09 | 49.88 | 50.10 | 49.13 | 49.31 | -1.14% | 1.26 | 2.06% |
| 2025-07-08 | 48.65 | 50.07 | 48.49 | 49.88 | +1.83% | 1.96 | 3.22% |
| 2025-07-07 | 48.43 | 49.65 | 47.74 | 48.99 | +0.65% | 1.52 | 2.54% |
| 2025-07-04 | 48.21 | 48.99 | 47.44 | 48.67 | +0.79% | 1.62 | 2.73% |
| 2025-07-03 | 46.77 | 48.95 | 46.54 | 48.29 | +3.30% | 2.23 | 3.75% |
| 2025-07-02 | 48.39 | 48.44 | 46.39 | 46.74 | -3.04% | 1.38 | 2.39% |
| 2025-07-01 | 48.60 | 48.60 | 47.58 | 48.21 | -0.81% | 1.40 | 2.37% |
| 2025-06-30 | 47.22 | 48.69 | 47.11 | 48.60 | +3.76% | 1.55 | 2.61% |
| 2025-06-27 | 46.75 | 47.30 | 46.32 | 46.84 | +0.40% | 0.79 | 1.37% |
| 2025-06-26 | 47.06 | 47.49 | 46.44 | 46.65 | -1.78% | 0.91 | 1.57% |