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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.46 | 23.86 | 22.96 | 22.99 | -2.75% | 0.80 | 0.99% |
| 2026-04-20 | 22.67 | 23.92 | 22.60 | 23.64 | +4.00% | 1.14 | 1.41% |
| 2026-04-17 | 22.52 | 23.26 | 22.38 | 22.73 | +0.44% | 0.71 | 0.91% |
| 2026-04-16 | 22.71 | 22.93 | 22.37 | 22.63 | -0.04% | 0.60 | 0.77% |
| 2026-04-15 | 23.08 | 23.10 | 22.49 | 22.64 | -0.61% | 0.68 | 0.87% |
| 2026-04-14 | 22.74 | 23.10 | 22.20 | 22.78 | +1.02% | 0.73 | 0.94% |
| 2026-04-13 | 22.45 | 23.00 | 22.28 | 22.55 | +0.45% | 0.74 | 0.95% |
| 2026-04-10 | 21.83 | 22.80 | 21.71 | 22.45 | +3.55% | 0.91 | 1.17% |
| 2026-04-09 | 21.95 | 22.06 | 21.50 | 21.68 | -1.41% | 0.63 | 0.84% |
| 2026-04-08 | 21.50 | 22.29 | 21.30 | 21.99 | +4.71% | 0.98 | 1.29% |
| 2026-04-07 | 20.59 | 21.70 | 20.55 | 21.00 | +2.44% | 0.67 | 0.92% |
| 2026-04-03 | 20.38 | 21.01 | 20.13 | 20.50 | +0.84% | 0.65 | 0.91% |
| 2026-04-02 | 20.79 | 20.83 | 20.07 | 20.33 | -2.40% | 0.53 | 0.76% |
| 2026-04-01 | 20.76 | 21.39 | 20.36 | 20.83 | +2.97% | 0.76 | 1.05% |
| 2026-03-31 | 21.10 | 21.16 | 20.14 | 20.23 | -3.94% | 0.67 | 0.95% |
| 2026-03-30 | 21.19 | 21.45 | 20.50 | 21.06 | -2.18% | 0.89 | 1.23% |
| 2026-03-27 | 21.23 | 21.79 | 21.07 | 21.53 | +0.51% | 0.74 | 1.00% |
| 2026-03-26 | 22.02 | 22.03 | 21.21 | 21.42 | -2.77% | 0.86 | 1.16% |
| 2026-03-25 | 21.96 | 22.60 | 21.71 | 22.03 | +0.64% | 1.03 | 1.36% |
| 2026-03-24 | 21.94 | 22.22 | 21.06 | 21.89 | +3.01% | 1.37 | 1.84% |