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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.22 | 23.96 | 22.90 | 23.83 | +2.63% | 1.15 | 2.70% |
| 2025-09-15 | 23.73 | 24.00 | 23.16 | 23.22 | -2.89% | 0.91 | 2.16% |
| 2025-09-12 | 24.00 | 24.22 | 23.45 | 23.91 | -0.62% | 1.44 | 3.34% |
| 2025-09-11 | 23.67 | 24.50 | 23.23 | 24.06 | +0.46% | 1.49 | 3.47% |
| 2025-09-10 | 23.01 | 24.24 | 23.01 | 23.95 | +3.72% | 1.47 | 3.42% |
| 2025-09-09 | 23.61 | 23.69 | 23.06 | 23.09 | -2.61% | 1.00 | 2.37% |
| 2025-09-08 | 23.42 | 23.79 | 23.20 | 23.71 | +1.24% | 1.53 | 3.60% |
| 2025-09-05 | 22.74 | 23.58 | 22.56 | 23.42 | +4.65% | 1.65 | 3.94% |
| 2025-09-04 | 22.99 | 23.71 | 21.92 | 22.38 | -1.45% | 1.62 | 3.91% |
| 2025-09-03 | 23.56 | 23.88 | 22.63 | 22.71 | -4.58% | 1.53 | 3.67% |
| 2025-09-02 | 24.85 | 25.08 | 22.86 | 23.80 | -5.25% | 2.71 | 6.36% |
| 2025-09-01 | 24.26 | 25.45 | 23.76 | 25.12 | +3.54% | 3.95 | 8.85% |
| 2025-08-29 | 23.81 | 25.98 | 23.76 | 24.26 | +0.29% | 4.49 | 9.99% |
| 2025-08-28 | 23.00 | 24.44 | 23.00 | 24.19 | +7.65% | 3.80 | 8.87% |
| 2025-08-27 | 21.80 | 23.45 | 21.72 | 22.47 | +3.31% | 2.55 | 6.21% |
| 2025-08-26 | 21.66 | 22.45 | 21.53 | 21.75 | -0.14% | 0.97 | 2.43% |
| 2025-08-25 | 21.99 | 22.26 | 21.63 | 21.78 | -0.50% | 0.90 | 2.27% |
| 2025-08-22 | 21.72 | 21.98 | 21.70 | 21.89 | +0.83% | 0.76 | 1.92% |
| 2025-08-21 | 22.10 | 22.24 | 21.60 | 21.71 | -1.41% | 0.74 | 1.89% |
| 2025-08-20 | 22.29 | 22.29 | 21.55 | 22.02 | -0.99% | 0.97 | 2.47% |