锐明技术(002970)股票行情 锐明技术股票行情 002970股票行情_爱股网
锐明技术(002970)股票行情
锐明技术(002970)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 44.43 | 44.48 | 0.05 | 0.11% | 44.10 | 45.10 | 25232 | 11292.91 | 2.05% |
| 2025-10-27 | 45.56 | 44.43 | -0.65 | -1.44% | 44.29 | 45.95 | 37426 | 16736.92 | 3.04% |
| 2025-10-24 | 44.25 | 45.08 | 0.83 | 1.88% | 43.82 | 45.26 | 41305 | 18413.79 | 3.35% |
| 2025-10-23 | 43.35 | 44.25 | -1.79 | -3.89% | 42.51 | 44.47 | 79847 | 34730.65 | 6.48% |
| 2025-10-22 | 45.81 | 46.04 | 0.10 | 0.22% | 45.45 | 46.35 | 20343 | 9343.22 | 1.65% |
| 2025-10-21 | 45.40 | 45.94 | 0.55 | 1.21% | 45.16 | 46.00 | 18993 | 8681.44 | 1.54% |
| 2025-10-20 | 45.22 | 45.39 | 0.59 | 1.32% | 45.10 | 45.77 | 21350 | 9697.30 | 1.73% |
| 2025-10-17 | 46.26 | 44.80 | -1.34 | -2.90% | 44.80 | 46.49 | 36331 | 16553.41 | 2.95% |
| 2025-10-16 | 46.98 | 46.14 | -0.81 | -1.73% | 46.02 | 46.98 | 32464 | 15043.02 | 2.64% |
| 2025-10-15 | 46.40 | 46.95 | 0.43 | 0.92% | 45.74 | 46.96 | 33244 | 15453.85 | 2.70% |
| 2025-10-14 | 48.02 | 46.52 | -1.40 | -2.92% | 46.30 | 48.29 | 50018 | 23592.36 | 4.06% |
| 2025-10-13 | 47.10 | 47.92 | -1.58 | -3.19% | 46.31 | 48.30 | 61890 | 29356.55 | 5.03% |
| 2025-10-10 | 49.80 | 49.50 | -0.51 | -1.02% | 48.81 | 50.16 | 48922 | 24168.50 | 3.97% |
| 2025-10-09 | 48.32 | 50.01 | 2.35 | 4.93% | 48.00 | 50.38 | 87818 | 43447.62 | 7.13% |
| 2025-09-30 | 48.24 | 47.66 | -0.57 | -1.18% | 47.47 | 48.36 | 41230 | 19686.55 | 3.35% |
| 2025-09-29 | 47.89 | 48.23 | 0.34 | 0.71% | 47.39 | 48.34 | 35042 | 16779.78 | 2.85% |
| 2025-09-26 | 49.49 | 47.89 | -1.92 | -3.85% | 47.61 | 49.78 | 53897 | 26081.73 | 4.38% |
| 2025-09-25 | 49.93 | 49.81 | -0.19 | -0.38% | 49.49 | 50.28 | 51348 | 25633.95 | 4.17% |
| 2025-09-24 | 48.37 | 50.00 | 1.72 | 3.56% | 47.80 | 50.32 | 71649 | 35342.65 | 5.82% |
| 2025-09-23 | 49.40 | 48.28 | -1.10 | -2.23% | 47.20 | 49.45 | 56050 | 27043.90 | 4.55% |
| 2025-09-22 | 49.84 | 49.38 | -0.46 | -0.92% | 48.90 | 50.50 | 43267 | 21409.70 | 3.51% |
| 2025-09-19 | 49.73 | 49.84 | 0.04 | 0.08% | 49.20 | 50.30 | 52344 | 26050.67 | 4.25% |
| 2025-09-18 | 52.56 | 50.20 | -1.43 | -2.77% | 49.81 | 52.60 | 84667 | 43242.81 | 6.88% |
| 2025-09-17 | 51.72 | 51.63 | 0.16 | 0.31% | 51.23 | 52.24 | 53518 | 27628.93 | 4.35% |
| 2025-09-16 | 51.10 | 51.47 | 0.18 | 0.35% | 50.62 | 51.89 | 65702 | 33673.51 | 5.34% |
| 2025-09-15 | 48.09 | 51.29 | 3.41 | 7.12% | 48.08 | 52.51 | 122520 | 62379.21 | 9.95% |
| 2025-09-12 | 48.59 | 47.88 | -0.33 | -0.68% | 47.71 | 48.59 | 35265 | 16974.73 | 2.91% |
| 2025-09-11 | 47.13 | 48.21 | 1.33 | 2.84% | 46.81 | 48.21 | 46000 | 21852.95 | 3.79% |
| 2025-09-10 | 47.47 | 46.88 | -0.49 | -1.03% | 46.85 | 47.94 | 28652 | 13531.26 | 2.36% |
| 2025-09-09 | 48.71 | 47.37 | -1.48 | -3.03% | 47.26 | 48.71 | 35049 | 16741.83 | 2.89% |
| 2025-09-08 | 48.10 | 48.85 | 0.79 | 1.64% | 47.75 | 48.95 | 41494 | 20057.18 | 3.42% |
| 2025-09-05 | 46.74 | 48.06 | 1.32 | 2.82% | 46.66 | 48.68 | 53133 | 25495.81 | 4.38% |
| 2025-09-04 | 47.71 | 46.74 | -0.95 | -1.99% | 45.90 | 48.06 | 45510 | 21388.73 | 3.75% |
| 2025-09-03 | 48.97 | 47.69 | -0.80 | -1.65% | 47.61 | 49.14 | 37403 | 18068.85 | 3.08% |
| 2025-09-02 | 50.05 | 48.49 | -1.56 | -3.12% | 47.77 | 50.11 | 56183 | 27326.93 | 4.63% |
| 2025-09-01 | 50.31 | 50.05 | -0.21 | -0.42% | 49.70 | 50.90 | 49670 | 24901.25 | 4.09% |
| 2025-08-29 | 50.10 | 50.26 | 0.71 | 1.43% | 49.60 | 51.00 | 56049 | 28132.52 | 4.62% |
| 2025-08-28 | 49.06 | 49.55 | 0.14 | 0.28% | 47.77 | 50.01 | 66543 | 32654.66 | 5.48% |
| 2025-08-27 | 50.75 | 49.41 | -0.93 | -1.85% | 49.41 | 51.31 | 68374 | 34562.97 | 5.63% |
| 2025-08-26 | 49.77 | 50.34 | 0.54 | 1.08% | 49.40 | 50.89 | 51884 | 26012.29 | 4.27% |
| 2025-08-25 | 50.48 | 49.80 | -0.23 | -0.46% | 49.27 | 50.60 | 65297 | 32542.76 | 5.38% |
| 2025-08-22 | 50.09 | 50.03 | -0.03 | -0.06% | 49.06 | 50.27 | 71426 | 35493.05 | 6.09% |
| 2025-08-21 | 49.32 | 50.06 | 0.90 | 1.83% | 48.65 | 50.75 | 79233 | 39456.94 | 6.76% |
| 2025-08-20 | 48.65 | 49.16 | 0.44 | 0.90% | 48.16 | 49.24 | 49839 | 24391.66 | 4.25% |
| 2025-08-19 | 47.80 | 48.72 | 0.87 | 1.82% | 47.47 | 48.81 | 64929 | 31299.84 | 5.54% |
| 2025-08-18 | 47.32 | 47.85 | 0.84 | 1.79% | 47.06 | 48.19 | 57925 | 27661.48 | 4.94% |
| 2025-08-15 | 46.42 | 47.01 | 0.43 | 0.92% | 46.42 | 47.05 | 36360 | 17061.38 | 3.10% |
| 2025-08-14 | 47.38 | 46.58 | -0.72 | -1.52% | 46.29 | 47.39 | 46534 | 21771.60 | 3.97% |
| 2025-08-13 | 46.42 | 47.30 | 0.79 | 1.70% | 46.27 | 47.50 | 65068 | 30567.82 | 5.55% |
| 2025-08-12 | 46.35 | 46.51 | 0.07 | 0.15% | 46.21 | 46.70 | 33655 | 15656.21 | 2.87% |
| 2025-08-11 | 46.00 | 46.44 | 0.70 | 1.53% | 45.81 | 46.65 | 27023 | 12497.26 | 2.30% |
| 2025-08-08 | 46.59 | 45.74 | -0.80 | -1.72% | 45.69 | 46.68 | 30696 | 14128.97 | 2.62% |
| 2025-08-07 | 46.96 | 46.54 | -0.34 | -0.73% | 46.46 | 47.10 | 25531 | 11914.87 | 2.18% |
| 2025-08-06 | 46.15 | 46.88 | 0.73 | 1.58% | 45.80 | 46.98 | 37740 | 17582.78 | 3.22% |
| 2025-08-05 | 45.54 | 46.15 | 0.55 | 1.21% | 45.42 | 46.15 | 29083 | 13343.43 | 2.48% |
| 2025-08-04 | 45.70 | 45.60 | -0.27 | -0.59% | 45.11 | 45.78 | 25188 | 11419.22 | 2.15% |
| 2025-08-01 | 45.76 | 45.87 | 0.25 | 0.55% | 45.40 | 45.95 | 20754 | 9480.24 | 1.77% |
| 2025-07-31 | 45.72 | 45.62 | -0.28 | -0.61% | 45.48 | 46.32 | 31559 | 14463.71 | 2.69% |
| 2025-07-30 | 46.08 | 45.90 | -0.36 | -0.78% | 45.67 | 46.24 | 24821 | 11411.58 | 2.12% |
| 2025-07-29 | 46.86 | 46.26 | -0.60 | -1.28% | 45.86 | 46.86 | 40626 | 18741.12 | 3.46% |
| 2025-07-28 | 46.70 | 46.86 | 0.20 | 0.43% | 46.68 | 47.18 | 29480 | 13820.80 | 2.51% |
| 2025-07-25 | 46.95 | 46.66 | -0.26 | -0.55% | 46.50 | 47.01 | 25980 | 12128.83 | 2.22% |
| 2025-07-24 | 46.63 | 46.92 | 0.29 | 0.62% | 46.53 | 47.00 | 22465 | 10517.03 | 1.92% |
| 2025-07-23 | 46.58 | 46.63 | 0.01 | 0.02% | 46.30 | 46.88 | 22154 | 10331.36 | 1.89% |
| 2025-07-22 | 47.02 | 46.62 | -0.39 | -0.83% | 46.48 | 47.10 | 33150 | 15477.63 | 2.83% |
| 2025-07-21 | 47.36 | 47.01 | -0.29 | -0.61% | 46.80 | 47.38 | 31180 | 14649.88 | 2.66% |
| 2025-07-18 | 47.63 | 47.30 | -0.25 | -0.53% | 47.08 | 47.87 | 24220 | 11452.19 | 2.07% |
| 2025-07-17 | 47.30 | 47.55 | 0.08 | 0.17% | 46.88 | 47.86 | 29596 | 14050.98 | 2.52% |
| 2025-07-16 | 47.21 | 47.47 | 0.07 | 0.15% | 47.10 | 47.96 | 36498 | 17388.91 | 3.11% |
| 2025-07-15 | 46.79 | 47.40 | 0.59 | 1.26% | 46.69 | 47.45 | 41925 | 19768.09 | 3.58% |
| 2025-07-14 | 46.97 | 46.81 | -0.39 | -0.83% | 46.66 | 47.17 | 44881 | 21006.26 | 3.83% |
| 2025-07-11 | 50.06 | 47.20 | -2.53 | -5.09% | 46.60 | 50.08 | 107545 | 50858.77 | 9.17% |
| 2025-07-10 | 50.40 | 49.73 | -0.39 | -0.78% | 49.00 | 51.55 | 46929 | 23524.23 | 4.00% |
| 2025-07-09 | 50.70 | 50.12 | -0.58 | -1.14% | 49.94 | 50.92 | 24967 | 12560.43 | 2.13% |
| 2025-07-08 | 49.45 | 50.70 | 0.91 | 1.83% | 49.29 | 50.89 | 38914 | 19591.28 | 3.32% |
| 2025-07-07 | 49.22 | 49.79 | 0.32 | 0.65% | 48.52 | 50.47 | 30704 | 15218.32 | 2.62% |
| 2025-07-04 | 49.00 | 49.47 | 0.39 | 0.79% | 48.22 | 49.79 | 33087 | 16246.72 | 2.82% |
| 2025-07-03 | 47.54 | 49.08 | 1.57 | 3.30% | 47.30 | 49.75 | 45355 | 22252.04 | 3.87% |
| 2025-07-02 | 49.18 | 47.51 | -1.49 | -3.04% | 47.15 | 49.24 | 28916 | 13827.11 | 2.47% |
| 2025-07-01 | 49.40 | 49.00 | -0.40 | -0.81% | 48.36 | 49.40 | 28730 | 14008.56 | 2.45% |
深证大盘股票行情在线 K线走势图
锐明技术(002970)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
