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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.67 | 16.99 | 16.62 | 16.93 | +1.56% | 0.23 | 0.74% |
| 2025-05-23 | 16.99 | 17.28 | 16.66 | 16.67 | -2.06% | 0.34 | 1.12% |
| 2025-05-22 | 17.26 | 17.60 | 17.00 | 17.02 | -1.79% | 0.34 | 1.08% |
| 2025-05-21 | 17.43 | 17.47 | 17.14 | 17.33 | -0.74% | 0.33 | 1.06% |
| 2025-05-20 | 17.66 | 17.66 | 17.18 | 17.46 | -0.11% | 0.30 | 0.95% |
| 2025-05-19 | 17.51 | 17.77 | 17.10 | 17.48 | +0.29% | 0.33 | 1.04% |
| 2025-05-16 | 17.30 | 17.70 | 17.24 | 17.43 | +0.75% | 0.33 | 1.04% |
| 2025-05-15 | 17.51 | 17.52 | 17.19 | 17.30 | -1.14% | 0.29 | 0.94% |
| 2025-05-14 | 17.75 | 17.94 | 17.40 | 17.50 | -1.57% | 0.45 | 1.40% |
| 2025-05-13 | 18.35 | 18.35 | 17.67 | 17.78 | -1.22% | 0.42 | 1.31% |
| 2025-05-12 | 17.72 | 18.28 | 17.72 | 18.00 | +3.51% | 0.66 | 2.02% |
| 2025-05-09 | 17.78 | 17.85 | 17.27 | 17.39 | -2.25% | 0.36 | 1.15% |
| 2025-05-08 | 17.40 | 17.98 | 17.29 | 17.79 | +1.60% | 0.63 | 1.95% |
| 2025-05-07 | 17.87 | 17.96 | 17.27 | 17.51 | -0.68% | 0.71 | 2.24% |
| 2025-05-06 | 16.65 | 17.77 | 16.40 | 17.63 | +8.96% | 1.05 | 3.37% |