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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 50.74 | 51.58 | 50.51 | 51.18 | +0.79% | 0.89 | 1.46% |
| 2026-02-12 | 51.12 | 51.35 | 50.72 | 50.78 | -0.49% | 1.00 | 1.64% |
| 2026-02-11 | 51.79 | 51.88 | 51.01 | 51.03 | -1.28% | 0.93 | 1.51% |
| 2026-02-10 | 51.51 | 52.07 | 51.16 | 51.69 | +0.23% | 1.11 | 1.79% |
| 2026-02-09 | 51.04 | 51.64 | 50.50 | 51.57 | +1.96% | 1.32 | 2.16% |
| 2026-02-06 | 50.20 | 51.48 | 50.10 | 50.58 | +0.16% | 1.35 | 2.22% |
| 2026-02-05 | 50.21 | 50.86 | 50.19 | 50.50 | -0.63% | 0.82 | 1.35% |
| 2026-02-04 | 51.11 | 51.45 | 50.19 | 50.82 | -0.55% | 1.34 | 2.20% |
| 2026-02-03 | 50.99 | 51.18 | 50.38 | 51.10 | +1.29% | 1.24 | 2.04% |
| 2026-02-02 | 51.96 | 52.30 | 50.40 | 50.45 | -2.91% | 1.67 | 2.72% |
| 2026-01-30 | 52.54 | 53.10 | 51.93 | 51.96 | -1.68% | 1.93 | 3.08% |
| 2026-01-29 | 54.01 | 54.58 | 52.66 | 52.85 | -2.13% | 1.58 | 2.47% |
| 2026-01-28 | 54.98 | 55.36 | 53.90 | 54.00 | -1.75% | 1.38 | 2.12% |
| 2026-01-27 | 54.90 | 55.45 | 53.28 | 54.96 | -0.40% | 2.18 | 3.36% |
| 2026-01-26 | 57.69 | 57.69 | 54.98 | 55.18 | -3.72% | 2.91 | 4.36% |
| 2026-01-23 | 57.22 | 58.13 | 56.71 | 57.31 | +0.76% | 3.21 | 4.69% |
| 2026-01-22 | 57.50 | 57.76 | 56.60 | 56.88 | -1.03% | 1.89 | 2.77% |
| 2026-01-21 | 56.16 | 57.70 | 56.11 | 57.47 | +1.14% | 1.90 | 2.77% |
| 2026-01-20 | 57.97 | 58.70 | 56.22 | 56.82 | -2.34% | 2.87 | 4.19% |
| 2026-01-19 | 58.48 | 58.99 | 57.60 | 58.18 | -0.51% | 3.21 | 4.59% |