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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.41 | 19.46 | 19.12 | 19.20 | -1.13% | 0.47 | 1.37% |
| 2025-07-21 | 19.24 | 19.49 | 19.11 | 19.42 | +1.15% | 0.53 | 1.52% |
| 2025-07-18 | 19.17 | 19.76 | 19.09 | 19.20 | +0.16% | 0.64 | 1.83% |
| 2025-07-17 | 18.71 | 19.34 | 18.61 | 19.17 | +2.29% | 0.54 | 1.58% |
| 2025-07-16 | 18.82 | 18.98 | 18.63 | 18.74 | -0.64% | 0.39 | 1.14% |
| 2025-07-15 | 18.86 | 19.47 | 18.55 | 18.86 | 0.00% | 0.53 | 1.54% |
| 2025-07-14 | 18.90 | 19.02 | 18.73 | 18.86 | +0.27% | 0.31 | 0.92% |
| 2025-07-11 | 18.80 | 18.93 | 18.52 | 18.81 | +0.21% | 0.39 | 1.16% |
| 2025-07-10 | 18.95 | 19.11 | 18.72 | 18.77 | -0.95% | 0.33 | 0.98% |
| 2025-07-09 | 19.37 | 19.47 | 18.90 | 18.95 | -2.17% | 0.54 | 1.57% |
| 2025-07-08 | 18.70 | 19.42 | 18.63 | 19.37 | +3.25% | 0.65 | 1.88% |
| 2025-07-07 | 18.82 | 19.04 | 18.70 | 18.76 | -0.74% | 0.37 | 1.09% |
| 2025-07-04 | 18.91 | 19.32 | 18.67 | 18.90 | +0.11% | 0.89 | 2.60% |
| 2025-07-03 | 18.21 | 19.38 | 18.03 | 18.88 | +3.23% | 0.91 | 2.70% |
| 2025-07-02 | 18.18 | 18.39 | 18.00 | 18.29 | +0.44% | 0.60 | 1.84% |
| 2025-07-01 | 18.50 | 18.59 | 17.94 | 18.21 | -1.83% | 0.58 | 1.75% |
| 2025-06-30 | 18.60 | 18.74 | 18.41 | 18.55 | +0.27% | 0.49 | 1.47% |
| 2025-06-27 | 18.66 | 19.05 | 18.41 | 18.50 | -0.64% | 0.54 | 1.61% |
| 2025-06-26 | 18.87 | 19.18 | 18.59 | 18.62 | -1.32% | 0.68 | 2.00% |
| 2025-06-25 | 19.12 | 19.18 | 18.63 | 18.87 | -1.41% | 0.98 | 2.88% |