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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 42.99 | 44.10 | 42.16 | 43.89 | -3.89% | 3.47 | 6.48% |
| 2025-10-22 | 45.43 | 45.97 | 45.08 | 45.66 | +0.22% | 0.93 | 1.65% |
| 2025-10-21 | 45.03 | 45.62 | 44.79 | 45.56 | +1.21% | 0.87 | 1.54% |
| 2025-10-20 | 44.85 | 45.39 | 44.73 | 45.02 | +1.32% | 0.97 | 1.73% |
| 2025-10-17 | 45.88 | 46.11 | 44.43 | 44.43 | -2.90% | 1.66 | 2.95% |
| 2025-10-16 | 46.59 | 46.59 | 45.64 | 45.76 | -1.73% | 1.50 | 2.64% |
| 2025-10-15 | 46.02 | 46.57 | 45.36 | 46.56 | +0.92% | 1.55 | 2.70% |
| 2025-10-14 | 47.62 | 47.89 | 45.92 | 46.14 | -2.92% | 2.36 | 4.06% |
| 2025-10-13 | 46.71 | 47.90 | 45.93 | 47.52 | -3.19% | 2.94 | 5.03% |
| 2025-10-10 | 49.39 | 49.75 | 48.41 | 49.09 | -1.02% | 2.42 | 3.97% |
| 2025-10-09 | 47.92 | 49.96 | 47.60 | 49.60 | +4.93% | 4.34 | 7.13% |
| 2025-09-30 | 47.84 | 47.96 | 47.08 | 47.27 | -1.18% | 1.97 | 3.35% |
| 2025-09-29 | 47.50 | 47.94 | 47.00 | 47.83 | +0.71% | 1.68 | 2.85% |
| 2025-09-26 | 49.08 | 49.37 | 47.22 | 47.50 | -3.85% | 2.61 | 4.38% |
| 2025-09-25 | 49.52 | 49.87 | 49.08 | 49.40 | -0.38% | 2.56 | 4.17% |
| 2025-09-24 | 47.97 | 49.91 | 47.41 | 49.59 | +3.56% | 3.53 | 5.82% |
| 2025-09-23 | 48.99 | 49.04 | 46.81 | 47.88 | -2.23% | 2.70 | 4.55% |
| 2025-09-22 | 49.43 | 50.08 | 48.50 | 48.97 | -0.92% | 2.14 | 3.51% |
| 2025-09-19 | 49.32 | 49.89 | 48.79 | 49.43 | +0.08% | 2.61 | 4.25% |
| 2025-09-18 | 51.71 | 51.75 | 49.01 | 49.39 | -2.77% | 4.32 | 6.88% |