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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 43.55 | 44.11 | 43.04 | 43.40 | -0.23% | 0.59 | 1.08% |
| 2025-11-19 | 43.73 | 43.96 | 43.16 | 43.50 | -0.59% | 0.70 | 1.29% |
| 2025-11-18 | 44.21 | 44.38 | 43.74 | 43.76 | -1.43% | 0.80 | 1.46% |
| 2025-11-17 | 44.59 | 44.83 | 44.28 | 44.39 | -0.86% | 1.02 | 1.84% |
| 2025-11-14 | 45.03 | 45.47 | 44.68 | 44.78 | -0.81% | 0.94 | 1.68% |
| 2025-11-13 | 44.65 | 45.63 | 44.14 | 45.14 | +1.11% | 1.43 | 2.57% |
| 2025-11-12 | 45.63 | 45.65 | 44.17 | 44.65 | -2.51% | 1.51 | 2.71% |
| 2025-11-11 | 45.30 | 46.56 | 44.99 | 45.80 | +1.07% | 2.10 | 3.66% |
| 2025-11-10 | 44.42 | 45.57 | 44.42 | 45.31 | +2.21% | 1.62 | 2.89% |
| 2025-11-07 | 44.24 | 44.68 | 43.96 | 44.33 | 0.00% | 0.91 | 1.65% |
| 2025-11-06 | 44.31 | 44.62 | 43.88 | 44.33 | -0.36% | 0.96 | 1.74% |
| 2025-11-05 | 44.19 | 44.69 | 44.04 | 44.49 | -0.33% | 0.73 | 1.32% |
| 2025-11-04 | 45.21 | 45.42 | 44.31 | 44.64 | -1.68% | 0.98 | 1.77% |
| 2025-11-03 | 45.63 | 45.63 | 44.44 | 45.40 | -1.06% | 1.49 | 2.65% |
| 2025-10-31 | 44.44 | 46.45 | 44.34 | 45.89 | +3.28% | 2.71 | 4.77% |
| 2025-10-30 | 44.04 | 44.78 | 43.64 | 44.43 | +0.88% | 1.36 | 2.48% |
| 2025-10-29 | 43.93 | 44.23 | 43.55 | 44.04 | -0.16% | 0.89 | 1.63% |
| 2025-10-28 | 44.06 | 44.73 | 43.74 | 44.11 | +0.11% | 1.13 | 2.05% |
| 2025-10-27 | 45.18 | 45.57 | 43.92 | 44.06 | -1.44% | 1.67 | 3.04% |
| 2025-10-24 | 43.89 | 44.89 | 43.46 | 44.71 | +1.88% | 1.84 | 3.35% |