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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 47.92 | 49.93 | 47.81 | 48.81 | +0.18% | 3.10 | 5.07% |
| 2025-12-17 | 45.91 | 49.67 | 45.82 | 48.72 | +6.16% | 4.38 | 7.25% |
| 2025-12-16 | 47.08 | 48.00 | 45.37 | 45.90 | +1.03% | 2.87 | 5.00% |
| 2025-12-15 | 47.30 | 47.71 | 45.17 | 45.43 | -3.90% | 2.52 | 4.40% |
| 2025-12-12 | 47.65 | 47.94 | 47.16 | 47.28 | -0.10% | 1.27 | 2.16% |
| 2025-12-11 | 48.26 | 48.43 | 47.22 | 47.33 | -1.93% | 1.33 | 2.25% |
| 2025-12-10 | 48.20 | 48.93 | 47.81 | 48.26 | -0.69% | 1.70 | 2.83% |
| 2025-12-09 | 49.06 | 49.30 | 48.30 | 48.60 | -0.41% | 1.81 | 2.97% |
| 2025-12-08 | 48.10 | 49.15 | 48.06 | 48.79 | +1.44% | 2.45 | 4.04% |
| 2025-12-05 | 48.10 | 48.28 | 46.91 | 48.10 | +0.64% | 1.63 | 2.75% |
| 2025-12-04 | 48.03 | 48.27 | 47.32 | 47.79 | -0.68% | 1.10 | 1.85% |
| 2025-12-03 | 48.35 | 48.70 | 47.79 | 48.12 | -0.78% | 1.63 | 2.73% |
| 2025-12-02 | 48.48 | 48.91 | 47.90 | 48.50 | -0.14% | 1.87 | 3.11% |
| 2025-12-01 | 48.40 | 48.60 | 47.74 | 48.57 | -0.22% | 2.40 | 4.01% |
| 2025-11-28 | 48.89 | 49.09 | 48.18 | 48.68 | -0.61% | 2.46 | 4.08% |
| 2025-11-27 | 48.32 | 49.89 | 48.11 | 48.97 | +0.78% | 4.92 | 8.06% |
| 2025-11-26 | 48.10 | 49.07 | 47.14 | 48.60 | +1.89% | 7.34 | 12.17% |
| 2025-11-25 | 43.63 | 47.69 | 43.49 | 47.69 | +10.00% | 6.16 | 10.62% |
| 2025-11-24 | 42.78 | 43.39 | 41.74 | 43.36 | +2.10% | 0.91 | 1.72% |
| 2025-11-21 | 43.53 | 43.55 | 42.45 | 42.47 | -2.15% | 0.78 | 1.47% |