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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.03 | 18.34 | 17.79 | 18.08 | -0.11% | 0.32 | 0.51% |
| 2025-12-16 | 18.51 | 18.52 | 17.95 | 18.10 | -2.16% | 0.35 | 0.55% |
| 2025-12-15 | 18.70 | 18.87 | 18.47 | 18.50 | -1.18% | 0.29 | 0.44% |
| 2025-12-12 | 18.81 | 18.97 | 18.65 | 18.72 | -0.69% | 0.27 | 0.41% |
| 2025-12-11 | 19.10 | 19.27 | 18.81 | 18.85 | -0.53% | 0.37 | 0.57% |
| 2025-12-10 | 19.30 | 19.30 | 18.88 | 18.95 | -1.40% | 0.37 | 0.56% |
| 2025-12-09 | 19.50 | 19.56 | 19.13 | 19.22 | -1.39% | 0.27 | 0.40% |
| 2025-12-08 | 19.43 | 19.73 | 19.42 | 19.49 | +0.36% | 0.41 | 0.60% |
| 2025-12-05 | 19.26 | 19.52 | 19.10 | 19.42 | +0.31% | 0.31 | 0.46% |
| 2025-12-04 | 19.42 | 19.87 | 19.18 | 19.36 | -0.92% | 0.32 | 0.48% |
| 2025-12-03 | 19.79 | 20.00 | 19.41 | 19.54 | -1.26% | 0.33 | 0.48% |
| 2025-12-02 | 20.32 | 20.32 | 19.71 | 19.79 | -1.15% | 0.41 | 0.59% |
| 2025-12-01 | 20.19 | 20.37 | 19.80 | 20.02 | -0.89% | 0.46 | 0.66% |
| 2025-11-28 | 19.82 | 20.40 | 19.53 | 20.20 | +3.22% | 0.69 | 0.98% |
| 2025-11-27 | 19.34 | 19.82 | 19.33 | 19.57 | +1.14% | 0.27 | 0.40% |
| 2025-11-26 | 19.52 | 19.88 | 19.32 | 19.35 | -0.72% | 0.38 | 0.55% |
| 2025-11-25 | 19.51 | 19.95 | 19.48 | 19.49 | -0.10% | 0.38 | 0.55% |
| 2025-11-24 | 19.06 | 19.65 | 19.06 | 19.51 | +2.68% | 0.40 | 0.59% |
| 2025-11-21 | 20.00 | 20.18 | 19.00 | 19.00 | -4.76% | 0.64 | 0.95% |
| 2025-11-20 | 20.42 | 20.42 | 19.88 | 19.95 | -1.92% | 0.40 | 0.57% |