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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.37 | 19.82 | 19.12 | 19.70 | +2.28% | 0.80 | 1.18% |
| 2026-01-15 | 19.09 | 19.31 | 19.02 | 19.26 | +0.05% | 0.42 | 0.64% |
| 2026-01-14 | 19.23 | 19.78 | 18.94 | 19.25 | +0.10% | 1.01 | 1.52% |
| 2026-01-13 | 19.62 | 19.69 | 19.19 | 19.23 | -1.99% | 0.74 | 1.11% |
| 2026-01-12 | 19.39 | 19.75 | 19.32 | 19.62 | +1.24% | 0.92 | 1.36% |
| 2026-01-09 | 18.98 | 19.66 | 18.98 | 19.38 | +2.43% | 0.94 | 1.41% |
| 2026-01-08 | 18.73 | 19.03 | 18.61 | 18.92 | +0.37% | 0.66 | 1.01% |
| 2026-01-07 | 18.97 | 19.06 | 18.64 | 18.85 | -0.58% | 0.62 | 0.96% |
| 2026-01-06 | 18.54 | 19.29 | 18.49 | 18.96 | +2.27% | 0.89 | 1.36% |
| 2026-01-05 | 18.28 | 18.60 | 17.84 | 18.54 | +1.70% | 0.63 | 0.98% |
| 2025-12-31 | 18.85 | 18.86 | 18.23 | 18.23 | -3.29% | 0.73 | 1.14% |
| 2025-12-30 | 18.65 | 18.93 | 18.40 | 18.85 | +0.53% | 0.71 | 1.08% |
| 2025-12-29 | 18.66 | 18.94 | 18.56 | 18.75 | -0.05% | 0.75 | 1.14% |
| 2025-12-26 | 18.99 | 19.07 | 18.48 | 18.76 | -1.21% | 0.91 | 1.39% |
| 2025-12-25 | 19.53 | 19.60 | 18.78 | 18.99 | -1.25% | 1.39 | 2.09% |
| 2025-12-24 | 17.98 | 20.87 | 17.81 | 19.23 | +8.16% | 2.30 | 3.39% |
| 2025-12-23 | 18.01 | 18.07 | 17.73 | 17.78 | -1.55% | 0.33 | 0.54% |
| 2025-12-22 | 18.18 | 18.34 | 18.00 | 18.06 | -0.28% | 0.26 | 0.40% |
| 2025-12-19 | 18.15 | 18.47 | 18.11 | 18.11 | +0.17% | 0.31 | 0.49% |
| 2025-12-18 | 17.80 | 18.26 | 17.80 | 18.08 | 0.00% | 0.26 | 0.40% |