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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.82 | 19.28 | 17.80 | 19.14 | +7.41% | 1.34 | 3.98% |
| 2025-06-23 | 17.40 | 17.85 | 17.20 | 17.82 | +2.41% | 0.42 | 1.33% |
| 2025-06-20 | 17.50 | 17.95 | 17.30 | 17.40 | -0.57% | 0.40 | 1.27% |
| 2025-06-19 | 17.56 | 17.90 | 17.31 | 17.50 | -0.34% | 0.46 | 1.45% |
| 2025-06-18 | 17.33 | 17.62 | 17.11 | 17.56 | +1.33% | 0.32 | 1.02% |
| 2025-06-17 | 17.26 | 17.56 | 17.13 | 17.33 | +1.05% | 0.32 | 1.03% |
| 2025-06-16 | 16.80 | 17.20 | 16.80 | 17.15 | +1.84% | 0.24 | 0.77% |
| 2025-06-13 | 17.20 | 17.26 | 16.80 | 16.84 | -2.77% | 0.30 | 0.99% |
| 2025-06-12 | 17.36 | 17.48 | 17.18 | 17.32 | -0.69% | 0.27 | 0.88% |
| 2025-06-11 | 17.01 | 17.71 | 17.01 | 17.44 | +2.41% | 0.40 | 1.28% |
| 2025-06-10 | 17.20 | 17.31 | 16.88 | 17.03 | -1.22% | 0.38 | 1.24% |
| 2025-06-09 | 16.87 | 17.31 | 16.86 | 17.24 | +2.13% | 0.34 | 1.09% |
| 2025-06-06 | 16.93 | 17.07 | 16.71 | 16.88 | -0.35% | 0.29 | 0.94% |
| 2025-06-05 | 16.82 | 17.10 | 16.36 | 16.94 | +2.73% | 0.49 | 1.62% |
| 2025-06-04 | 16.47 | 16.64 | 16.36 | 16.49 | +0.55% | 0.20 | 0.66% |
| 2025-06-03 | 16.41 | 16.59 | 16.29 | 16.40 | -0.73% | 0.24 | 0.81% |
| 2025-05-30 | 16.99 | 17.14 | 16.47 | 16.52 | -3.05% | 0.32 | 1.07% |
| 2025-05-29 | 16.81 | 17.15 | 16.81 | 17.04 | +1.37% | 0.25 | 0.83% |
| 2025-05-28 | 16.96 | 17.17 | 16.73 | 16.81 | -0.94% | 0.25 | 0.83% |
| 2025-05-27 | 16.87 | 17.12 | 16.68 | 16.97 | +0.24% | 0.29 | 0.94% |