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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 46.70 | 47.52 | 46.33 | 47.50 | +1.64% | 1.30 | 2.25% |
| 2025-06-24 | 45.26 | 47.03 | 45.26 | 46.73 | +4.65% | 1.64 | 2.86% |
| 2025-06-23 | 44.39 | 45.25 | 44.39 | 44.66 | -0.98% | 0.91 | 1.64% |
| 2025-06-20 | 45.87 | 46.10 | 44.91 | 45.10 | -1.69% | 0.89 | 1.60% |
| 2025-06-19 | 46.88 | 47.50 | 45.50 | 45.88 | -2.69% | 1.14 | 2.00% |
| 2025-06-18 | 46.22 | 47.34 | 45.97 | 47.15 | +1.98% | 0.95 | 1.65% |
| 2025-06-17 | 46.13 | 46.60 | 45.48 | 46.23 | +0.21% | 1.10 | 1.94% |
| 2025-06-16 | 46.41 | 46.66 | 45.82 | 46.13 | -1.66% | 1.30 | 2.29% |
| 2025-06-13 | 48.13 | 48.14 | 46.27 | 46.91 | -2.91% | 1.32 | 2.29% |
| 2025-06-12 | 48.01 | 48.90 | 47.73 | 48.32 | +0.16% | 0.75 | 1.27% |
| 2025-06-11 | 47.88 | 48.78 | 47.88 | 48.24 | +0.97% | 0.77 | 1.30% |
| 2025-06-10 | 49.74 | 50.04 | 47.33 | 47.78 | -4.07% | 1.60 | 2.70% |
| 2025-06-09 | 50.02 | 50.21 | 49.21 | 49.80 | +0.24% | 1.05 | 1.72% |
| 2025-06-06 | 50.08 | 50.24 | 49.39 | 49.68 | -0.65% | 0.97 | 1.59% |
| 2025-06-05 | 48.46 | 50.36 | 48.23 | 50.01 | +2.92% | 1.67 | 2.74% |
| 2025-06-04 | 48.21 | 49.00 | 47.91 | 48.59 | +1.31% | 1.07 | 1.78% |
| 2025-06-03 | 47.81 | 48.37 | 47.45 | 47.96 | -0.64% | 1.06 | 1.78% |
| 2025-05-30 | 49.52 | 49.53 | 48.11 | 48.27 | -2.55% | 1.31 | 2.17% |
| 2025-05-29 | 47.04 | 49.71 | 47.04 | 49.53 | +4.65% | 2.71 | 4.41% |
| 2025-05-28 | 46.60 | 47.91 | 46.60 | 47.33 | +1.39% | 1.37 | 2.33% |