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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 54.92 | 56.38 | 54.56 | 55.93 | +5.09% | 5.28 | 7.64% |
| 2026-01-16 | 53.62 | 53.65 | 52.56 | 53.23 | -0.13% | 1.68 | 2.55% |
| 2026-01-15 | 52.76 | 54.02 | 52.76 | 53.30 | -0.11% | 1.85 | 2.79% |
| 2026-01-14 | 53.28 | 54.34 | 52.37 | 53.36 | +0.19% | 3.46 | 5.23% |
| 2026-01-13 | 55.87 | 55.87 | 53.12 | 53.26 | -4.67% | 4.09 | 6.07% |
| 2026-01-12 | 55.35 | 57.11 | 55.10 | 55.87 | +1.66% | 4.73 | 6.77% |
| 2026-01-09 | 53.36 | 55.63 | 53.04 | 54.95 | +2.08% | 4.26 | 6.27% |
| 2026-01-08 | 53.59 | 55.49 | 53.34 | 53.83 | -0.91% | 4.17 | 6.20% |
| 2026-01-07 | 50.82 | 55.50 | 50.29 | 54.33 | +6.91% | 8.52 | 13.00% |
| 2026-01-06 | 50.38 | 51.65 | 49.24 | 50.82 | +1.08% | 4.59 | 7.34% |
| 2026-01-05 | 48.21 | 51.09 | 48.21 | 50.27 | +4.52% | 5.00 | 7.97% |
| 2025-12-31 | 48.92 | 49.04 | 47.62 | 48.10 | -1.38% | 1.96 | 3.29% |
| 2025-12-30 | 48.10 | 49.07 | 47.67 | 48.77 | +1.21% | 2.05 | 3.41% |
| 2025-12-29 | 48.67 | 48.89 | 47.69 | 48.19 | -0.78% | 2.17 | 3.63% |
| 2025-12-26 | 48.77 | 49.75 | 48.19 | 48.57 | -0.85% | 2.60 | 4.30% |
| 2025-12-25 | 49.39 | 49.39 | 47.91 | 48.98 | -0.88% | 2.67 | 4.42% |
| 2025-12-24 | 48.34 | 50.56 | 48.34 | 49.42 | +1.57% | 3.92 | 6.35% |
| 2025-12-23 | 49.86 | 50.78 | 48.53 | 48.66 | -3.43% | 4.90 | 7.96% |
| 2025-12-22 | 49.58 | 50.91 | 49.27 | 50.38 | +1.60% | 3.73 | 5.96% |
| 2025-12-19 | 48.70 | 50.26 | 48.48 | 49.59 | +1.58% | 3.91 | 6.34% |