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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 44.00 | 44.02 | 42.91 | 43.15 | -2.42% | 0.85 | 1.65% |
| 2026-04-20 | 43.75 | 44.80 | 43.03 | 44.22 | +1.56% | 0.86 | 1.63% |
| 2026-04-17 | 43.32 | 43.73 | 42.95 | 43.54 | +0.09% | 0.62 | 1.20% |
| 2026-04-16 | 43.40 | 43.80 | 43.12 | 43.50 | +0.69% | 0.58 | 1.12% |
| 2026-04-15 | 43.50 | 44.76 | 43.05 | 43.20 | +0.40% | 1.07 | 2.03% |
| 2026-04-14 | 43.06 | 43.07 | 42.50 | 43.03 | +1.18% | 0.54 | 1.05% |
| 2026-04-13 | 42.54 | 43.00 | 42.17 | 42.53 | -1.00% | 0.60 | 1.19% |
| 2026-04-10 | 42.46 | 43.52 | 42.22 | 42.96 | +2.26% | 0.92 | 1.79% |
| 2026-04-09 | 42.27 | 42.43 | 41.81 | 42.01 | -1.45% | 0.66 | 1.32% |
| 2026-04-08 | 41.41 | 42.69 | 41.21 | 42.63 | +5.52% | 1.04 | 2.06% |
| 2026-04-07 | 40.29 | 40.69 | 40.01 | 40.40 | +1.23% | 0.65 | 1.34% |
| 2026-04-03 | 40.76 | 41.15 | 39.73 | 39.91 | -2.30% | 0.53 | 1.10% |
| 2026-04-02 | 41.75 | 41.85 | 40.65 | 40.85 | -1.97% | 0.61 | 1.24% |
| 2026-04-01 | 41.70 | 41.95 | 41.34 | 41.67 | +1.61% | 0.60 | 1.20% |
| 2026-03-31 | 41.35 | 42.08 | 40.92 | 41.01 | -0.65% | 0.71 | 1.43% |
| 2026-03-30 | 40.78 | 41.54 | 40.50 | 41.28 | -0.41% | 0.57 | 1.15% |
| 2026-03-27 | 40.80 | 41.64 | 40.00 | 41.45 | +1.10% | 0.52 | 1.06% |
| 2026-03-26 | 41.86 | 42.49 | 40.75 | 41.00 | -1.84% | 0.68 | 1.37% |
| 2026-03-25 | 40.71 | 41.87 | 40.71 | 41.77 | +2.70% | 0.81 | 1.63% |
| 2026-03-24 | 40.81 | 41.16 | 39.63 | 40.67 | +1.32% | 0.85 | 1.77% |