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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 48.93 | 50.00 | 48.06 | 49.96 | +1.83% | 0.80 | 1.36% |
| 2025-12-16 | 50.75 | 51.05 | 48.88 | 49.06 | -3.44% | 0.79 | 1.33% |
| 2025-12-15 | 51.50 | 52.18 | 50.80 | 50.81 | -1.45% | 0.79 | 1.29% |
| 2025-12-12 | 51.79 | 52.33 | 51.31 | 51.56 | -0.58% | 0.71 | 1.15% |
| 2025-12-11 | 53.00 | 53.29 | 51.86 | 51.86 | -1.89% | 0.63 | 1.00% |
| 2025-12-10 | 52.75 | 53.60 | 52.34 | 52.86 | +0.21% | 0.56 | 0.89% |
| 2025-12-09 | 53.20 | 53.99 | 52.55 | 52.75 | -1.90% | 0.86 | 1.35% |
| 2025-12-08 | 52.96 | 53.77 | 52.50 | 53.77 | +1.03% | 1.19 | 1.87% |
| 2025-12-05 | 52.72 | 53.83 | 51.91 | 53.22 | +0.78% | 1.12 | 1.77% |
| 2025-12-04 | 51.90 | 53.00 | 51.65 | 52.81 | +3.18% | 1.17 | 1.87% |
| 2025-12-03 | 52.24 | 52.57 | 51.17 | 51.18 | -1.65% | 0.70 | 1.13% |
| 2025-12-02 | 53.00 | 53.36 | 51.83 | 52.04 | -2.09% | 0.79 | 1.27% |
| 2025-12-01 | 53.17 | 53.40 | 52.80 | 53.15 | +0.11% | 0.75 | 1.19% |
| 2025-11-28 | 52.13 | 53.32 | 51.50 | 53.09 | +1.41% | 1.07 | 1.70% |
| 2025-11-27 | 52.85 | 54.00 | 52.32 | 52.35 | -1.89% | 1.11 | 1.75% |
| 2025-11-26 | 52.89 | 54.22 | 52.50 | 53.36 | +0.89% | 0.87 | 1.36% |
| 2025-11-25 | 52.60 | 53.60 | 52.60 | 52.89 | +0.84% | 0.79 | 1.25% |
| 2025-11-24 | 52.17 | 52.80 | 51.06 | 52.45 | -0.02% | 0.96 | 1.54% |
| 2025-11-21 | 51.40 | 54.08 | 51.08 | 52.46 | +0.44% | 1.74 | 2.75% |
| 2025-11-20 | 53.75 | 54.29 | 52.00 | 52.23 | -2.46% | 1.06 | 1.68% |