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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.80 | 22.98 | 22.06 | 22.24 | -3.39% | 1.34 | 3.33% |
| 2025-08-18 | 22.25 | 23.14 | 21.80 | 23.02 | +4.12% | 2.06 | 5.04% |
| 2025-08-15 | 20.80 | 22.55 | 20.76 | 22.11 | +5.79% | 1.89 | 4.81% |
| 2025-08-14 | 21.72 | 21.84 | 20.81 | 20.90 | -3.95% | 1.22 | 3.19% |
| 2025-08-13 | 21.70 | 22.01 | 21.57 | 21.76 | 0.00% | 1.18 | 3.01% |
| 2025-08-12 | 21.98 | 22.38 | 21.53 | 21.76 | -1.32% | 1.58 | 4.02% |
| 2025-08-11 | 22.48 | 23.23 | 21.80 | 22.05 | -2.09% | 3.18 | 7.90% |
| 2025-08-08 | 20.63 | 22.90 | 20.45 | 22.52 | +8.11% | 2.33 | 5.95% |
| 2025-08-07 | 21.34 | 21.51 | 20.67 | 20.83 | -2.94% | 1.14 | 3.02% |
| 2025-08-06 | 21.30 | 21.73 | 21.10 | 21.46 | -0.19% | 1.38 | 3.57% |
| 2025-08-05 | 20.66 | 22.55 | 20.63 | 21.50 | +4.67% | 2.75 | 7.03% |
| 2025-08-04 | 19.34 | 20.78 | 19.17 | 20.54 | +5.82% | 1.24 | 3.43% |
| 2025-08-01 | 19.18 | 19.55 | 19.12 | 19.41 | +1.20% | 0.44 | 1.27% |
| 2025-07-31 | 19.18 | 19.57 | 19.06 | 19.18 | -0.05% | 0.46 | 1.33% |
| 2025-07-30 | 19.69 | 19.72 | 19.07 | 19.19 | -2.84% | 0.45 | 1.28% |
| 2025-07-29 | 19.52 | 19.78 | 19.42 | 19.75 | +1.18% | 0.48 | 1.35% |
| 2025-07-28 | 19.50 | 19.90 | 19.37 | 19.52 | 0.00% | 0.50 | 1.42% |
| 2025-07-25 | 19.12 | 19.62 | 19.02 | 19.52 | +1.51% | 0.55 | 1.58% |
| 2025-07-24 | 19.19 | 19.34 | 19.01 | 19.23 | +0.84% | 0.35 | 1.00% |
| 2025-07-23 | 19.18 | 19.32 | 18.99 | 19.07 | -0.68% | 0.52 | 1.50% |