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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 41.82 | 42.67 | 39.67 | 40.14 | -5.66% | 1.19 | 2.41% |
| 2026-03-20 | 44.30 | 44.70 | 42.55 | 42.55 | -3.86% | 0.79 | 1.53% |
| 2026-03-19 | 45.15 | 45.52 | 44.00 | 44.26 | -3.45% | 0.92 | 1.72% |
| 2026-03-18 | 45.75 | 45.85 | 45.01 | 45.84 | +0.48% | 0.64 | 1.18% |
| 2026-03-17 | 46.58 | 46.80 | 45.54 | 45.62 | -1.36% | 0.58 | 1.04% |
| 2026-03-16 | 45.88 | 46.39 | 45.75 | 46.25 | +0.76% | 0.53 | 0.96% |
| 2026-03-13 | 46.18 | 46.72 | 45.66 | 45.90 | -0.78% | 0.71 | 1.28% |
| 2026-03-12 | 46.85 | 47.40 | 46.02 | 46.26 | -1.51% | 0.71 | 1.28% |
| 2026-03-11 | 47.46 | 48.13 | 46.85 | 46.97 | -0.47% | 0.97 | 1.72% |
| 2026-03-10 | 46.98 | 47.40 | 46.68 | 47.19 | +2.03% | 0.80 | 1.42% |
| 2026-03-09 | 46.03 | 46.40 | 44.92 | 46.25 | -1.64% | 1.14 | 2.09% |
| 2026-03-06 | 46.32 | 47.36 | 46.08 | 47.02 | +1.69% | 0.87 | 1.54% |
| 2026-03-05 | 46.43 | 46.98 | 46.05 | 46.24 | +1.51% | 0.89 | 1.59% |
| 2026-03-04 | 45.22 | 46.34 | 45.10 | 45.55 | -0.98% | 0.85 | 1.56% |
| 2026-03-03 | 48.74 | 49.02 | 45.88 | 46.00 | -5.74% | 1.71 | 3.03% |
| 2026-03-02 | 50.40 | 50.40 | 48.33 | 48.80 | -4.33% | 1.79 | 3.04% |
| 2026-02-27 | 51.20 | 51.24 | 50.56 | 51.01 | -0.10% | 1.02 | 1.68% |
| 2026-02-26 | 51.42 | 51.45 | 50.90 | 51.06 | -0.70% | 0.94 | 1.53% |
| 2026-02-25 | 51.25 | 51.55 | 50.72 | 51.42 | +0.92% | 0.88 | 1.43% |
| 2026-02-24 | 52.00 | 52.36 | 50.68 | 50.95 | -0.45% | 1.03 | 1.69% |