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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.96 | 23.52 | 20.93 | 21.25 | -8.25% | 2.10 | 2.76% |
| 2026-03-20 | 21.13 | 23.98 | 21.13 | 23.16 | +10.13% | 3.13 | 3.92% |
| 2026-03-19 | 21.56 | 21.62 | 20.96 | 21.03 | -2.91% | 0.69 | 0.94% |
| 2026-03-18 | 21.69 | 21.77 | 21.07 | 21.66 | +0.56% | 0.92 | 1.25% |
| 2026-03-17 | 22.97 | 23.00 | 21.50 | 21.54 | -5.36% | 1.20 | 1.57% |
| 2026-03-16 | 23.61 | 23.70 | 22.54 | 22.76 | -3.60% | 1.59 | 2.02% |
| 2026-03-13 | 25.74 | 25.83 | 23.58 | 23.61 | -9.92% | 2.68 | 3.22% |
| 2026-03-12 | 24.91 | 26.96 | 24.70 | 26.21 | +6.54% | 3.25 | 3.60% |
| 2026-03-11 | 23.60 | 24.74 | 23.38 | 24.60 | +4.24% | 2.04 | 2.44% |
| 2026-03-10 | 23.34 | 23.69 | 23.04 | 23.60 | +1.42% | 1.05 | 1.30% |
| 2026-03-09 | 22.81 | 23.53 | 22.38 | 23.27 | +0.13% | 1.35 | 1.70% |
| 2026-03-06 | 22.26 | 23.74 | 22.23 | 23.24 | +4.17% | 1.57 | 1.96% |
| 2026-03-05 | 23.34 | 23.47 | 22.14 | 22.31 | -2.96% | 1.28 | 1.65% |
| 2026-03-04 | 23.44 | 24.25 | 22.89 | 22.99 | -2.79% | 1.68 | 2.09% |
| 2026-03-03 | 22.51 | 24.98 | 22.36 | 23.65 | +5.77% | 3.23 | 3.94% |
| 2026-03-02 | 22.73 | 22.94 | 22.25 | 22.36 | -2.61% | 1.07 | 1.38% |
| 2026-02-27 | 23.39 | 23.39 | 22.75 | 22.96 | -1.80% | 0.88 | 1.12% |
| 2026-02-26 | 23.81 | 23.84 | 23.24 | 23.38 | -1.56% | 0.99 | 1.23% |
| 2026-02-25 | 23.90 | 24.19 | 23.51 | 23.75 | -0.88% | 1.06 | 1.28% |
| 2026-02-24 | 24.37 | 24.63 | 23.70 | 23.96 | -0.21% | 1.27 | 1.54% |