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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 58.00 | 59.33 | 57.58 | 58.48 | +1.25% | 4.03 | 5.77% |
| 2026-01-15 | 58.00 | 59.13 | 57.07 | 57.76 | -1.18% | 2.75 | 3.97% |
| 2026-01-14 | 58.51 | 59.78 | 57.31 | 58.45 | -0.48% | 4.16 | 5.92% |
| 2026-01-13 | 62.50 | 62.85 | 58.58 | 58.73 | -4.33% | 5.60 | 7.74% |
| 2026-01-12 | 60.70 | 61.68 | 59.85 | 61.39 | +2.20% | 5.65 | 7.76% |
| 2026-01-09 | 60.50 | 61.30 | 59.46 | 60.07 | -2.64% | 5.19 | 7.20% |
| 2026-01-08 | 61.96 | 62.65 | 61.01 | 61.70 | -0.24% | 4.93 | 6.66% |
| 2026-01-07 | 65.91 | 66.50 | 61.70 | 61.85 | -8.37% | 9.87 | 13.06% |
| 2026-01-06 | 68.99 | 74.21 | 65.28 | 67.50 | +2.54% | 16.44 | 19.63% |
| 2026-01-05 | 57.73 | 65.83 | 56.00 | 65.83 | +20.00% | 9.74 | 13.14% |
| 2025-12-31 | 55.82 | 57.37 | 54.29 | 54.86 | -3.23% | 2.45 | 3.71% |
| 2025-12-30 | 53.08 | 57.79 | 53.03 | 56.69 | +5.23% | 3.90 | 5.84% |
| 2025-12-29 | 53.47 | 55.16 | 53.39 | 53.87 | +3.02% | 2.57 | 3.95% |
| 2025-12-26 | 52.98 | 53.80 | 52.27 | 52.29 | -1.08% | 1.24 | 1.95% |
| 2025-12-25 | 51.12 | 52.95 | 51.12 | 52.86 | +3.40% | 1.37 | 2.18% |
| 2025-12-24 | 50.68 | 51.49 | 50.43 | 51.12 | +1.03% | 0.73 | 1.19% |
| 2025-12-23 | 50.52 | 51.24 | 50.31 | 50.60 | -0.16% | 0.67 | 1.11% |
| 2025-12-22 | 50.60 | 51.26 | 50.20 | 50.68 | +0.58% | 0.75 | 1.24% |
| 2025-12-19 | 50.21 | 51.40 | 50.01 | 50.39 | +1.29% | 0.80 | 1.33% |
| 2025-12-18 | 49.47 | 51.17 | 49.19 | 49.75 | -0.42% | 0.82 | 1.35% |