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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 76.38 | 76.74 | 73.00 | 75.38 | -1.34% | 4.35 | 4.66% |
| 2026-02-13 | 78.43 | 79.34 | 72.90 | 76.40 | -3.80% | 6.86 | 7.28% |
| 2026-02-12 | 76.74 | 81.52 | 76.11 | 79.42 | +5.72% | 9.55 | 9.70% |
| 2026-02-11 | 73.78 | 75.37 | 71.90 | 75.13 | +1.62% | 7.85 | 8.56% |
| 2026-02-10 | 76.55 | 77.16 | 72.40 | 73.93 | -2.94% | 8.59 | 9.29% |
| 2026-02-09 | 72.40 | 76.69 | 71.90 | 76.17 | +5.57% | 10.13 | 10.94% |
| 2026-02-06 | 71.72 | 73.77 | 69.80 | 72.15 | +0.01% | 10.13 | 11.35% |
| 2026-02-05 | 66.75 | 73.19 | 65.66 | 72.14 | +8.12% | 16.31 | 18.88% |
| 2026-02-04 | 64.97 | 66.73 | 64.97 | 66.73 | +10.01% | 3.14 | 3.80% |
| 2026-02-03 | 61.07 | 62.58 | 60.04 | 60.66 | -0.16% | 4.12 | 5.45% |
| 2026-02-02 | 60.95 | 63.24 | 60.00 | 60.75 | -0.41% | 6.59 | 8.62% |
| 2026-01-30 | 59.89 | 63.95 | 58.99 | 61.00 | +0.99% | 11.64 | 15.17% |
| 2026-01-29 | 59.53 | 60.41 | 58.40 | 60.41 | +10.01% | 10.44 | 13.93% |
| 2026-01-28 | 57.12 | 57.32 | 54.05 | 54.91 | -4.27% | 4.39 | 6.40% |
| 2026-01-27 | 56.54 | 57.63 | 54.55 | 57.36 | +0.71% | 3.49 | 5.02% |
| 2026-01-26 | 57.49 | 57.83 | 56.23 | 56.96 | -0.59% | 2.80 | 3.96% |
| 2026-01-23 | 57.97 | 58.15 | 56.75 | 57.29 | -1.50% | 2.70 | 3.79% |
| 2026-01-22 | 58.52 | 59.57 | 57.62 | 58.17 | -0.05% | 2.65 | 3.66% |
| 2026-01-21 | 54.84 | 59.46 | 54.65 | 58.20 | +4.99% | 5.47 | 7.62% |
| 2026-01-20 | 55.86 | 55.91 | 53.65 | 55.43 | -0.90% | 3.23 | 4.74% |