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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 55.17 | 55.58 | 53.38 | 53.55 | -3.30% | 1.15 | 1.78% |
| 2025-11-18 | 56.00 | 56.00 | 55.15 | 55.38 | -0.95% | 0.84 | 1.27% |
| 2025-11-17 | 56.48 | 56.80 | 55.60 | 55.91 | -0.71% | 0.85 | 1.27% |
| 2025-11-14 | 56.88 | 57.30 | 56.20 | 56.31 | -1.95% | 1.19 | 1.76% |
| 2025-11-13 | 57.00 | 57.65 | 56.61 | 57.43 | -0.90% | 1.61 | 2.36% |
| 2025-11-12 | 60.00 | 60.15 | 57.46 | 57.95 | -1.02% | 1.75 | 2.49% |
| 2025-11-11 | 58.50 | 59.19 | 57.80 | 58.55 | +0.03% | 1.80 | 2.57% |
| 2025-11-10 | 58.20 | 59.21 | 57.20 | 58.53 | +0.17% | 2.26 | 3.25% |
| 2025-11-07 | 59.00 | 59.97 | 57.75 | 58.43 | -3.31% | 3.18 | 4.55% |
| 2025-11-06 | 61.00 | 61.60 | 59.27 | 60.43 | -3.44% | 4.67 | 6.47% |
| 2025-11-05 | 59.97 | 66.00 | 58.66 | 62.58 | +9.64% | 7.81 | 10.62% |
| 2025-11-04 | 58.47 | 58.96 | 56.58 | 57.08 | -3.06% | 1.98 | 2.89% |
| 2025-11-03 | 60.14 | 61.08 | 58.18 | 58.88 | -1.36% | 2.20 | 3.11% |
| 2025-10-31 | 58.45 | 62.00 | 58.24 | 59.69 | +2.12% | 3.01 | 4.18% |
| 2025-10-30 | 59.60 | 59.90 | 58.02 | 58.45 | -1.90% | 1.92 | 2.73% |
| 2025-10-29 | 60.31 | 60.90 | 58.92 | 59.58 | -1.93% | 2.69 | 3.77% |
| 2025-10-28 | 61.40 | 63.28 | 60.56 | 60.75 | -3.03% | 3.48 | 4.71% |
| 2025-10-27 | 65.01 | 67.00 | 61.77 | 62.65 | -1.62% | 3.34 | 4.41% |
| 2025-10-24 | 64.12 | 64.90 | 62.50 | 63.68 | +1.40% | 2.75 | 3.60% |
| 2025-10-23 | 63.50 | 65.00 | 61.75 | 62.80 | -0.95% | 2.68 | 3.55% |