雷迪克 sz.300652
49.28
+3.81%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 47.46 | 49.64 | 46.40 | 49.28 | +3.81% | 3.25 | 5.65% |
| 2026-05-21 | 47.72 | 49.10 | 47.11 | 47.47 | -0.69% | 2.65 | 4.60% |
| 2026-05-20 | 47.95 | 49.18 | 47.60 | 47.80 | -2.21% | 2.27 | 3.93% |
| 2026-05-19 | 49.40 | 50.19 | 48.20 | 48.88 | -1.05% | 2.79 | 4.74% |
| 2026-05-18 | 46.25 | 49.40 | 45.80 | 49.40 | +5.15% | 4.07 | 7.08% |
| 2026-05-15 | 44.69 | 47.77 | 44.58 | 46.98 | +4.63% | 2.92 | 5.24% |
| 2026-05-14 | 46.45 | 46.80 | 44.88 | 44.90 | -3.34% | 1.75 | 3.22% |
| 2026-05-13 | 46.24 | 47.08 | 45.70 | 46.45 | -0.85% | 2.05 | 3.69% |
| 2026-05-12 | 47.30 | 47.95 | 46.82 | 46.85 | -1.93% | 2.58 | 4.56% |
| 2026-05-11 | 47.00 | 47.87 | 46.00 | 47.77 | +1.60% | 3.64 | 6.46% |
| 2026-05-08 | 46.49 | 48.09 | 45.44 | 47.02 | +2.28% | 5.29 | 9.41% |
| 2026-05-07 | 47.00 | 47.22 | 45.55 | 45.97 | -2.85% | 4.27 | 7.76% |
| 2026-05-06 | 39.50 | 47.32 | 39.40 | 47.32 | +20.01% | 5.51 | 10.33% |
| 2026-04-30 | 38.49 | 40.36 | 38.12 | 39.43 | +2.44% | 1.48 | 3.14% |
| 2026-04-29 | 39.00 | 39.00 | 37.49 | 38.49 | -2.11% | 1.37 | 2.99% |
| 2026-04-28 | 41.24 | 41.44 | 39.03 | 39.32 | -4.70% | 1.26 | 2.64% |
| 2026-04-27 | 41.60 | 42.15 | 41.06 | 41.26 | -1.22% | 0.97 | 1.95% |
| 2026-04-24 | 41.89 | 42.33 | 41.58 | 41.77 | -1.32% | 0.48 | 0.96% |
| 2026-04-23 | 43.10 | 43.18 | 41.84 | 42.33 | -2.08% | 0.73 | 1.45% |
| 2026-04-22 | 43.10 | 43.37 | 42.80 | 43.23 | +0.19% | 0.70 | 1.35% |