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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 64.08 | 65.45 | 62.50 | 64.66 | +1.91% | 5.46 | 6.76% |
| 2026-04-21 | 61.66 | 64.13 | 61.34 | 63.45 | +2.94% | 5.55 | 7.00% |
| 2026-04-20 | 59.83 | 62.88 | 59.31 | 61.64 | +3.10% | 5.74 | 7.43% |
| 2026-04-17 | 59.04 | 60.33 | 58.15 | 59.78 | +0.48% | 3.81 | 5.12% |
| 2026-04-16 | 58.77 | 60.59 | 58.51 | 59.50 | +2.02% | 4.80 | 6.41% |
| 2026-04-15 | 58.51 | 60.79 | 58.12 | 58.32 | -0.34% | 4.54 | 6.10% |
| 2026-04-14 | 61.49 | 61.87 | 58.12 | 58.51 | -4.41% | 7.22 | 9.72% |
| 2026-04-13 | 65.56 | 66.18 | 60.90 | 61.21 | -7.65% | 7.71 | 9.80% |
| 2026-04-10 | 65.37 | 68.09 | 65.37 | 66.28 | +1.70% | 4.37 | 5.21% |
| 2026-04-09 | 66.65 | 67.21 | 64.35 | 65.17 | -0.57% | 4.14 | 5.04% |
| 2026-04-08 | 63.08 | 65.75 | 63.08 | 65.54 | +6.94% | 3.27 | 4.03% |
| 2026-04-07 | 61.50 | 62.56 | 60.79 | 61.29 | -1.15% | 1.52 | 1.96% |
| 2026-04-03 | 64.24 | 65.46 | 61.74 | 62.00 | -1.59% | 2.12 | 2.68% |
| 2026-04-02 | 64.05 | 64.79 | 62.43 | 63.01 | -1.78% | 2.23 | 2.81% |
| 2026-04-01 | 64.14 | 66.33 | 63.08 | 64.15 | +3.12% | 3.69 | 4.54% |
| 2026-03-31 | 65.52 | 65.52 | 61.45 | 62.20 | -5.27% | 4.58 | 5.81% |
| 2026-03-30 | 63.58 | 67.11 | 63.34 | 65.66 | +1.85% | 4.99 | 6.12% |
| 2026-03-27 | 59.30 | 65.34 | 59.30 | 64.47 | +6.57% | 3.72 | 4.78% |
| 2026-03-26 | 63.42 | 64.19 | 60.01 | 60.50 | -4.60% | 3.11 | 4.08% |
| 2026-03-25 | 64.30 | 65.30 | 62.83 | 63.41 | +0.63% | 2.33 | 2.93% |