铭利达 sz.301268
20.07
-4.38%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.07 | 21.20 | 19.80 | 20.07 | -4.38% | 1.54 | 2.21% |
| 2026-05-21 | 22.25 | 22.67 | 20.85 | 20.99 | -4.94% | 1.01 | 1.36% |
| 2026-05-20 | 22.21 | 22.26 | 21.62 | 22.08 | -1.12% | 0.88 | 1.17% |
| 2026-05-19 | 22.55 | 22.94 | 21.98 | 22.33 | -1.37% | 0.76 | 0.98% |
| 2026-05-18 | 22.70 | 22.83 | 22.39 | 22.64 | -0.70% | 0.69 | 0.88% |
| 2026-05-15 | 22.93 | 23.29 | 22.40 | 22.80 | -0.57% | 1.02 | 1.30% |
| 2026-05-14 | 23.80 | 23.80 | 22.80 | 22.93 | -3.94% | 1.24 | 1.55% |
| 2026-05-13 | 23.54 | 24.15 | 23.11 | 23.87 | +1.06% | 1.06 | 1.31% |
| 2026-05-12 | 23.83 | 24.25 | 23.60 | 23.62 | -1.17% | 1.15 | 1.40% |
| 2026-05-11 | 23.84 | 24.25 | 23.35 | 23.90 | -0.08% | 1.65 | 2.00% |
| 2026-05-08 | 23.47 | 24.11 | 23.37 | 23.92 | +1.31% | 1.19 | 1.45% |
| 2026-05-07 | 23.48 | 23.66 | 23.08 | 23.61 | +0.55% | 1.09 | 1.35% |
| 2026-05-06 | 23.47 | 23.76 | 23.15 | 23.48 | +2.04% | 1.45 | 1.78% |
| 2026-04-30 | 21.54 | 23.42 | 21.43 | 23.01 | +6.77% | 1.94 | 2.49% |
| 2026-04-29 | 21.43 | 21.90 | 21.19 | 21.55 | +0.42% | 0.78 | 1.05% |
| 2026-04-28 | 21.98 | 22.50 | 21.10 | 21.46 | -3.25% | 1.36 | 1.83% |
| 2026-04-27 | 21.21 | 22.40 | 20.60 | 22.18 | +4.92% | 1.19 | 1.61% |
| 2026-04-24 | 21.43 | 21.59 | 20.83 | 21.14 | -2.13% | 0.65 | 0.89% |
| 2026-04-23 | 22.33 | 22.42 | 21.50 | 21.60 | -3.44% | 0.88 | 1.16% |
| 2026-04-22 | 22.98 | 23.01 | 22.02 | 22.37 | -2.70% | 1.28 | 1.67% |