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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 48.48 | 48.48 | 46.54 | 46.68 | -3.70% | 1.45 | 2.46% |
| 2025-05-26 | 48.21 | 48.81 | 47.71 | 48.48 | -0.22% | 1.17 | 1.96% |
| 2025-05-23 | 48.44 | 49.24 | 47.81 | 48.58 | +0.28% | 1.54 | 2.55% |
| 2025-05-22 | 49.11 | 49.75 | 48.24 | 48.45 | -1.52% | 1.62 | 2.66% |
| 2025-05-21 | 49.72 | 49.85 | 49.03 | 49.19 | -1.71% | 1.61 | 2.64% |
| 2025-05-20 | 50.47 | 50.72 | 48.94 | 50.05 | -1.13% | 2.56 | 4.16% |
| 2025-05-19 | 52.89 | 53.34 | 50.44 | 50.62 | -4.26% | 4.30 | 6.78% |
| 2025-05-16 | 50.96 | 54.40 | 49.50 | 52.87 | +6.90% | 6.11 | 9.36% |
| 2025-05-15 | 50.93 | 50.93 | 49.16 | 49.46 | -3.24% | 1.34 | 2.18% |
| 2025-05-14 | 51.89 | 52.32 | 50.77 | 51.11 | -1.70% | 1.71 | 2.69% |
| 2025-05-13 | 51.41 | 52.73 | 51.11 | 52.00 | +4.14% | 3.30 | 5.13% |
| 2025-05-12 | 49.57 | 50.49 | 49.32 | 49.93 | +3.02% | 1.53 | 2.48% |
| 2025-05-09 | 49.18 | 49.52 | 48.42 | 48.47 | -1.71% | 1.20 | 1.99% |
| 2025-05-08 | 49.00 | 49.75 | 49.00 | 49.31 | -0.31% | 1.19 | 1.96% |
| 2025-05-07 | 49.78 | 50.73 | 48.79 | 49.47 | +0.71% | 2.08 | 3.39% |
| 2025-05-06 | 47.88 | 49.35 | 47.88 | 49.12 | +2.91% | 2.17 | 3.59% |