锐明技术 (002970) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	50.10	49.70	0.32	0.65%	49.61	50.61	23983	12008	1.90%
2026-08-19	52.54	49.38	-4.03	-7.55%	49.07	52.54	44473	22560	3.52%
2026-08-18	54.74	53.41	-0.32	-0.60%	52.70	54.74	27905	14927	2.21%
2026-08-17	52.14	53.73	1.36	2.60%	52.00	54.19	40875	21646	3.23%
2026-08-14	52.27	52.37	0.18	0.34%	51.18	52.60	25802	13388	2.04%
2026-08-13	55.25	52.19	-2.74	-4.99%	52.12	57.28	47742	25696	3.78%
2026-08-12	54.35	54.93	0.39	0.72%	53.65	55.98	32695	17990	2.59%
2026-08-11	52.70	54.54	1.34	2.52%	52.39	55.48	50136	27320	3.97%
2026-08-10	51.35	53.20	1.80	3.50%	51.28	53.40	44932	23419	3.56%
2026-08-07	53.20	51.40	-2.02	-3.78%	50.90	53.40	58484	30164	4.63%
2026-08-06	52.33	53.42	0.30	0.56%	52.10	54.15	38436	20513	3.04%
2026-08-05	50.21	53.12	3.41	6.86%	50.20	54.40	47559	25087	3.76%
2026-08-04	49.16	49.71	1.41	2.92%	48.00	50.19	36512	18006	2.89%
2026-08-03	47.90	48.30	0.74	1.56%	47.23	48.50	50584	24191	4.00%
2026-07-31	46.47	47.56	3.88	8.88%	45.67	48.05	71511	33764	5.66%
2026-07-30	46.00	43.68	-2.52	-5.45%	43.33	46.20	35944	15948	2.84%
2026-07-29	46.05	46.20	0.10	0.22%	44.15	46.44	34805	15817	2.75%
2026-07-28	46.75	46.10	-1.50	-3.15%	45.33	47.28	26218	12142	2.07%
2026-07-27	45.68	47.60	1.95	4.27%	45.10	48.16	34824	16273	2.76%
2026-07-24	46.19	45.65	-1.16	-2.48%	45.50	47.88	30896	14291	2.44%
2026-07-23	48.53	46.81	-1.20	-2.50%	46.60	48.60	31315	14806	2.48%
2026-07-22	49.69	48.01	-1.67	-3.36%	47.89	50.00	50772	24824	4.02%
2026-07-21	45.60	49.68	4.52	10.01%	42.64	49.68	79621	37017	6.30%
2026-07-20	48.12	45.16	-2.56	-5.36%	44.00	49.08	57603	26930	4.56%
2026-07-17	51.30	47.72	-4.08	-7.88%	46.62	51.80	56271	27420	4.45%
2026-07-16	53.17	51.80	-1.42	-2.67%	51.67	54.37	38196	20139	3.02%
2026-07-15	56.25	53.22	-2.48	-4.45%	52.96	56.25	33437	18118	2.65%
2026-07-14	55.80	55.70	0.21	0.38%	52.73	57.67	51304	27935	4.06%
2026-07-13	61.98	55.49	-3.37	-5.73%	55.20	61.98	82109	47252	6.50%
2026-07-10	54.00	58.86	5.35	10.00%	53.60	58.86	71324	41149	5.64%
2026-07-09	51.09	53.51	2.43	4.76%	50.85	54.15	42585	22357	3.37%
2026-07-08	53.90	51.08	-2.68	-4.99%	51.01	56.56	37260	19495	2.95%
2026-07-07	53.20	53.76	0.56	1.05%	52.52	54.64	33914	18129	2.68%
2026-07-06	54.00	53.20	-1.05	-1.94%	51.92	54.17	33356	17734	2.64%
2026-07-03	53.72	54.25	0.54	1.01%	53.72	55.88	31019	16953	2.45%
2026-07-02	56.40	53.71	-2.83	-5.01%	53.30	56.41	47053	25788	3.72%
2026-07-01	53.70	56.54	3.11	5.82%	53.16	58.04	67758	37877	5.36%
2026-06-30	53.51	53.43	0.14	0.26%	53.00	55.64	52771	28498	4.18%
2026-06-29	55.39	53.29	-1.88	-3.41%	53.07	56.70	45469	24792	3.60%
2026-06-26	60.12	55.17	-4.89	-8.14%	55.00	60.49	64129	36782	5.07%
2026-06-25	62.36	60.06	-2.27	-3.64%	59.70	63.20	43106	26353	3.41%
2026-06-24	63.10	62.33	-1.05	-1.66%	60.10	63.85	51886	31983	4.11%
2026-06-23	63.37	63.38	-0.82	-1.28%	62.83	65.88	43424	27820	3.44%
2026-06-22	67.11	64.20	-2.25	-3.39%	62.46	67.11	60832	38836	4.81%
2026-06-18	68.81	66.45	-1.87	-2.74%	65.78	68.88	54064	36106	4.28%
2026-06-17	66.99	68.32	0.83	1.23%	66.58	68.50	45330	30685	3.59%
2026-06-16	66.28	67.49	1.21	1.83%	65.50	69.58	69659	47107	5.51%
2026-06-15	62.88	66.28	4.28	6.90%	62.85	66.44	63511	41038	5.07%
2026-06-12	65.50	62.00	-1.92	-3.00%	62.00	66.38	49427	31623	3.95%
2026-06-11	65.48	63.92	-1.89	-2.87%	63.13	65.93	47678	30617	3.81%
2026-06-10	67.90	65.81	-1.02	-1.53%	65.02	70.00	90968	61648	7.27%
2026-06-09	62.00	66.83	6.08	10.01%	60.20	66.83	78828	50920	6.30%
2026-06-08	61.00	60.75	-1.77	-2.83%	58.68	62.15	51232	31159	4.09%
2026-06-05	63.80	62.52	-1.21	-1.90%	61.92	65.80	48661	30816	3.89%
2026-06-04	62.64	63.73	0.85	1.35%	62.55	64.98	45475	29032	3.63%
2026-06-03	62.90	62.88	-0.32	-0.51%	61.86	66.00	65211	41740	5.21%
2026-06-02	62.85	63.20	0.35	0.56%	61.73	65.90	45780	29007	3.66%
2026-06-01	63.50	62.85	-0.45	-0.71%	62.42	64.80	44230	28054	3.53%
2026-05-29	67.06	63.30	-4.13	-6.12%	62.32	67.50	57381	36809	4.58%
2026-05-28	66.01	67.43	0.83	1.25%	64.70	67.58	57242	38090	4.57%
2026-05-27	68.70	66.60	-0.65	-0.97%	66.19	69.44	64424	43723	5.15%
2026-05-26	70.50	67.25	-3.47	-4.91%	66.37	70.50	80786	54489	6.45%
2026-05-25	73.05	70.72	-1.73	-2.39%	69.60	74.00	73401	52210	5.86%
2026-05-22	72.00	72.45	1.24	1.74%	70.35	73.47	57672	41584	4.61%
2026-05-21	73.50	71.21	-1.89	-2.59%	70.90	76.76	82831	61583	6.62%
2026-05-20	72.90	73.10	0.21	0.29%	70.91	73.74	51064	36864	4.08%
2026-05-19	72.61	72.89	0.01	0.01%	70.68	73.75	43677	31569	3.49%
2026-05-18	73.02	72.88	-0.64	-0.87%	72.02	73.69	53889	39239	4.31%
2026-05-15	75.14	73.52	-1.60	-2.13%	72.62	76.20	62792	46684	5.02%
2026-05-14	78.88	75.12	-4.03	-5.09%	75.00	79.99	65359	50115	5.22%
2026-05-13	74.06	79.15	4.74	6.37%	72.86	80.30	94129	73986	7.52%