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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 50.88 | 51.40 | 50.40 | 50.80 | +0.31% | 2.76 | 4.35% |
| 2025-09-16 | 50.27 | 51.05 | 49.80 | 50.64 | +0.35% | 3.37 | 5.34% |
| 2025-09-15 | 47.31 | 51.66 | 47.30 | 50.46 | +7.12% | 6.24 | 9.95% |
| 2025-09-12 | 47.81 | 47.81 | 46.94 | 47.11 | -0.68% | 1.70 | 2.87% |
| 2025-09-11 | 46.37 | 47.43 | 46.05 | 47.43 | +2.84% | 2.19 | 3.75% |
| 2025-09-10 | 46.70 | 47.17 | 46.09 | 46.12 | -1.03% | 1.35 | 2.33% |
| 2025-09-09 | 47.92 | 47.92 | 46.50 | 46.60 | -3.03% | 1.67 | 2.85% |
| 2025-09-08 | 47.32 | 48.16 | 46.98 | 48.06 | +1.64% | 2.01 | 3.38% |
| 2025-09-05 | 45.99 | 47.89 | 45.91 | 47.28 | +2.82% | 2.55 | 4.33% |
| 2025-09-04 | 46.94 | 47.28 | 45.16 | 45.99 | -1.99% | 2.14 | 3.71% |
| 2025-09-03 | 48.18 | 48.35 | 46.84 | 46.92 | -1.65% | 1.81 | 3.05% |
| 2025-09-02 | 49.24 | 49.30 | 47.00 | 47.71 | -3.12% | 2.73 | 4.57% |
| 2025-09-01 | 49.50 | 50.08 | 48.90 | 49.24 | -0.42% | 2.49 | 4.04% |
| 2025-08-29 | 49.29 | 50.18 | 48.80 | 49.45 | +1.43% | 2.81 | 4.56% |
| 2025-08-28 | 48.27 | 49.20 | 47.00 | 48.75 | +0.28% | 3.27 | 5.42% |
| 2025-08-27 | 49.93 | 50.48 | 48.61 | 48.61 | -1.85% | 3.46 | 5.57% |
| 2025-08-26 | 48.97 | 50.07 | 48.60 | 49.53 | +1.08% | 2.60 | 4.22% |
| 2025-08-25 | 49.66 | 49.78 | 48.47 | 49.00 | -0.46% | 3.25 | 5.32% |
| 2025-08-22 | 49.28 | 49.46 | 48.27 | 49.22 | -0.06% | 3.55 | 5.82% |
| 2025-08-21 | 48.52 | 49.93 | 47.86 | 49.25 | +1.83% | 3.95 | 6.55% |