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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.96 | 22.08 | 21.13 | 21.20 | -3.64% | 0.53 | 0.71% |
| 2025-10-21 | 21.49 | 22.25 | 21.34 | 22.00 | +2.76% | 0.63 | 0.83% |
| 2025-10-20 | 21.48 | 21.79 | 21.14 | 21.41 | +1.13% | 0.51 | 0.68% |
| 2025-10-17 | 22.34 | 22.56 | 21.12 | 21.17 | -5.41% | 0.75 | 1.00% |
| 2025-10-16 | 22.95 | 23.10 | 22.22 | 22.38 | -2.78% | 0.53 | 0.67% |
| 2025-10-15 | 22.46 | 23.10 | 22.40 | 23.02 | +2.86% | 0.69 | 1.67% |
| 2025-10-14 | 23.47 | 23.48 | 21.96 | 22.38 | -3.95% | 1.04 | 2.55% |
| 2025-10-13 | 22.30 | 23.59 | 21.47 | 23.30 | -0.60% | 1.16 | 2.82% |
| 2025-10-10 | 23.67 | 24.15 | 23.30 | 23.44 | -1.22% | 0.88 | 2.06% |
| 2025-10-09 | 23.86 | 24.35 | 23.60 | 23.73 | 0.00% | 1.18 | 2.73% |
| 2025-09-30 | 22.86 | 24.58 | 22.71 | 23.73 | +3.58% | 1.51 | 3.52% |
| 2025-09-29 | 21.90 | 23.40 | 21.88 | 22.91 | +4.71% | 1.26 | 3.05% |
| 2025-09-26 | 22.27 | 22.50 | 21.88 | 21.88 | -2.06% | 0.62 | 1.54% |
| 2025-09-25 | 22.58 | 22.83 | 22.19 | 22.34 | -1.37% | 0.89 | 2.20% |
| 2025-09-24 | 22.29 | 22.65 | 22.00 | 22.65 | +1.16% | 0.61 | 1.50% |
| 2025-09-23 | 22.57 | 23.15 | 21.80 | 22.39 | -1.37% | 0.85 | 2.12% |
| 2025-09-22 | 22.15 | 22.83 | 21.85 | 22.70 | +2.67% | 1.05 | 2.60% |
| 2025-09-19 | 22.20 | 22.66 | 22.06 | 22.11 | -1.07% | 0.91 | 2.26% |
| 2025-09-18 | 23.34 | 23.60 | 21.91 | 22.35 | -4.28% | 1.67 | 4.03% |
| 2025-09-17 | 23.70 | 23.84 | 23.25 | 23.35 | -2.01% | 0.99 | 2.34% |