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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.28 | 20.55 | 20.13 | 20.34 | +0.30% | 0.47 | 0.66% |
| 2025-11-18 | 20.68 | 20.68 | 20.14 | 20.28 | -1.74% | 0.44 | 0.62% |
| 2025-11-17 | 20.99 | 20.99 | 20.48 | 20.64 | -1.48% | 0.39 | 0.54% |
| 2025-11-14 | 20.42 | 21.38 | 20.33 | 20.95 | +1.11% | 0.67 | 0.91% |
| 2025-11-13 | 20.24 | 21.08 | 19.93 | 20.72 | +3.50% | 0.62 | 0.86% |
| 2025-11-12 | 20.28 | 20.28 | 19.62 | 20.02 | -1.33% | 0.58 | 0.83% |
| 2025-11-11 | 20.27 | 20.50 | 19.99 | 20.29 | +1.60% | 0.54 | 0.77% |
| 2025-11-10 | 19.91 | 20.24 | 19.81 | 19.97 | +1.17% | 0.52 | 0.74% |
| 2025-11-07 | 19.82 | 19.95 | 19.45 | 19.74 | -0.70% | 0.46 | 0.67% |
| 2025-11-06 | 19.83 | 20.08 | 19.70 | 19.88 | +0.25% | 0.40 | 0.57% |
| 2025-11-05 | 19.81 | 19.98 | 19.57 | 19.83 | 0.00% | 0.49 | 0.71% |
| 2025-11-04 | 20.45 | 20.48 | 19.65 | 19.83 | -2.32% | 0.59 | 0.85% |
| 2025-11-03 | 20.62 | 20.69 | 20.01 | 20.30 | -1.46% | 0.59 | 0.84% |
| 2025-10-31 | 20.21 | 21.05 | 20.18 | 20.60 | +1.93% | 0.75 | 1.04% |
| 2025-10-30 | 20.91 | 21.30 | 20.20 | 20.21 | -6.61% | 0.99 | 1.39% |
| 2025-10-29 | 21.72 | 21.80 | 21.32 | 21.64 | -0.23% | 0.41 | 0.54% |
| 2025-10-28 | 21.73 | 22.07 | 21.58 | 21.69 | -1.09% | 0.46 | 0.61% |
| 2025-10-27 | 21.63 | 22.26 | 21.54 | 21.93 | +2.33% | 0.65 | 0.85% |
| 2025-10-24 | 21.31 | 21.60 | 21.31 | 21.43 | +0.56% | 0.41 | 0.55% |
| 2025-10-23 | 21.20 | 21.39 | 20.79 | 21.31 | +0.52% | 0.46 | 0.62% |