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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 24.61 | 24.81 | 24.01 | 24.01 | -3.30% | 1.59 | 1.90% |
| 2026-02-12 | 24.15 | 25.36 | 24.02 | 24.83 | +2.99% | 2.34 | 2.73% |
| 2026-02-11 | 24.56 | 25.04 | 24.08 | 24.11 | -1.83% | 2.20 | 2.63% |
| 2026-02-10 | 23.70 | 24.88 | 23.36 | 24.56 | +3.85% | 3.11 | 3.71% |
| 2026-02-09 | 22.49 | 24.50 | 22.10 | 23.65 | +4.79% | 3.86 | 4.69% |
| 2026-02-06 | 19.80 | 23.10 | 19.70 | 22.57 | +13.36% | 3.67 | 4.86% |
| 2026-02-05 | 20.16 | 20.16 | 19.64 | 19.91 | -1.73% | 0.77 | 1.12% |
| 2026-02-04 | 19.18 | 20.36 | 19.02 | 20.26 | +5.47% | 1.35 | 1.96% |
| 2026-02-03 | 18.91 | 19.25 | 18.80 | 19.21 | +2.34% | 0.53 | 0.80% |
| 2026-02-02 | 19.05 | 19.30 | 18.71 | 18.77 | -2.75% | 0.70 | 1.07% |
| 2026-01-30 | 19.26 | 19.43 | 18.78 | 19.30 | -0.26% | 0.67 | 1.02% |
| 2026-01-29 | 19.90 | 20.08 | 19.20 | 19.35 | -2.76% | 0.94 | 1.39% |
| 2026-01-28 | 20.39 | 20.63 | 19.83 | 19.90 | -3.35% | 0.84 | 1.21% |
| 2026-01-27 | 20.85 | 20.98 | 19.66 | 20.59 | -1.29% | 1.31 | 1.88% |
| 2026-01-26 | 20.52 | 21.71 | 20.40 | 20.86 | +2.25% | 2.17 | 2.99% |
| 2026-01-23 | 20.19 | 20.72 | 20.07 | 20.40 | +1.29% | 1.00 | 1.42% |
| 2026-01-22 | 20.20 | 20.32 | 19.81 | 20.14 | +0.20% | 0.69 | 1.01% |
| 2026-01-21 | 19.90 | 20.65 | 19.53 | 20.10 | +1.21% | 1.31 | 1.88% |
| 2026-01-20 | 19.60 | 19.95 | 19.51 | 19.86 | +1.43% | 0.86 | 1.27% |
| 2026-01-19 | 19.60 | 19.84 | 19.46 | 19.58 | -0.61% | 0.52 | 0.77% |