锐明技术

002970
🏛️ 中国 →
47.89
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 29.86 30.68 29.55 30.61 1.8M
2023-12-28 29.54 30.08 29.02 29.85 1.8M
2023-12-27 29.40 29.89 29.40 29.64 1.1M
2023-12-26 29.87 30.29 29.20 29.39 1.2M
2023-12-25 30.27 30.32 29.70 30.15 1.3M
2023-12-22 30.88 31.00 30.05 30.10 1.7M
2023-12-21 30.82 31.06 29.95 30.88 2.2M
2023-12-20 31.40 31.80 30.82 30.88 2.0M
2023-12-19 31.15 31.55 30.74 31.41 1.5M
2023-12-18 31.33 31.86 31.13 31.21 2.6M
2023-12-15 31.89 32.01 31.25 31.29 2.1M
2023-12-14 32.68 32.78 31.71 31.78 2.2M
2023-12-13 32.68 33.10 32.27 32.53 3.1M
2023-12-12 32.54 33.38 32.49 32.75 3.4M
2023-12-11 31.33 32.73 31.33 32.68 4.6M
2023-12-08 31.87 32.50 31.60 31.71 4.0M
2023-12-07 32.14 32.41 31.34 31.68 5.7M
2023-12-06 32.57 33.46 31.75 32.36 9.7M
2023-12-05 32.58 35.85 31.60 32.91 12.5M
2023-12-04 33.42 33.48 32.40 32.59 4.2M
2023-12-01 32.72 33.66 32.20 33.39 4.9M
2023-11-30 32.68 32.83 31.99 32.75 4.6M
2023-11-29 33.00 34.00 32.39 33.09 6.9M
2023-11-28 32.51 32.96 31.90 32.54 3.2M
2023-11-27 31.66 33.02 31.60 32.51 3.8M
2023-11-24 32.57 32.86 31.45 31.65 2.5M
2023-11-23 31.55 32.67 31.46 32.64 3.1M
2023-11-22 32.36 32.68 31.66 31.69 3.0M
2023-11-21 33.27 33.49 32.43 32.54 3.2M
2023-11-20 32.99 33.72 32.86 33.32 3.6M
2023-11-17 32.61 33.17 32.24 32.93 3.5M
2023-11-16 32.97 33.12 32.48 32.62 4.5M
2023-11-15 33.49 34.00 32.80 32.94 8.8M
2023-11-14 32.32 33.10 32.02 32.79 7.5M
2023-11-13 31.08 32.85 30.20 32.30 8.2M
2023-11-10 30.36 31.96 30.20 31.19 6.4M
2023-11-09 31.12 31.37 30.32 30.53 2.8M
2023-11-08 31.15 31.53 30.80 31.26 3.5M
2023-11-07 30.52 30.76 30.04 30.70 3.2M
2023-11-06 30.35 30.58 29.51 30.53 4.7M
2023-11-03 28.55 29.32 28.33 29.14 2.1M
2023-11-02 29.14 29.35 28.27 28.32 2.2M
2023-11-01 29.39 29.45 28.91 29.07 1.3M
2023-10-31 29.66 29.91 29.00 29.34 2.0M
2023-10-30 29.01 29.80 28.88 29.66 2.2M
2023-10-27 29.22 29.92 28.83 29.18 2.6M
2023-10-26 28.37 29.56 27.98 29.37 4.4M
2023-10-25 28.03 29.09 27.94 28.64 2.0M
2023-10-24 27.48 28.51 27.42 27.94 2.0M
2023-10-23 28.28 28.49 27.22 27.45 2.3M
2023-10-20 29.07 29.58 28.20 28.20 2.3M
2023-10-19 29.40 29.90 29.09 29.32 2.0M
2023-10-18 30.19 30.34 29.57 29.62 2.1M
2023-10-17 30.55 30.63 29.91 30.34 2.3M
2023-10-16 30.87 30.99 30.33 30.49 3.3M
2023-10-13 30.70 31.23 30.57 30.99 3.1M
2023-10-12 31.21 31.21 30.68 30.94 3.1M
2023-10-11 31.00 31.51 30.65 31.20 4.1M
2023-10-10 31.58 31.58 30.87 31.11 5.0M
2023-10-09 30.27 31.98 30.15 31.63 7.0M
2023-09-28 28.92 31.28 28.91 30.53 6.8M
2023-09-27 29.54 29.69 28.81 28.87 4.0M
2023-09-26 30.15 30.47 29.48 29.62 4.5M
2023-09-25 29.58 30.69 29.57 30.55 7.4M
2023-09-22 28.64 29.53 28.40 29.47 4.8M
2023-09-21 28.11 29.35 28.03 28.88 4.5M
2023-09-20 29.35 29.83 28.25 28.40 6.2M
2023-09-19 28.73 30.32 28.55 29.80 8.3M
2023-09-18 28.04 29.79 27.73 28.87 6.9M
2023-09-15 29.01 29.17 28.18 28.34 5.8M
2023-09-14 29.79 30.19 28.82 28.90 11.2M
2023-09-13 31.62 32.24 30.90 30.97 18.9M
2023-09-12 36.66 36.66 34.13 34.33 24.3M
2023-09-11 32.00 33.33 30.81 33.33 10.5M
2023-09-08 29.88 30.77 29.27 30.30 2.4M
2023-09-07 30.10 30.40 29.61 30.12 2.2M
2023-09-06 29.60 30.56 29.37 30.44 2.6M
2023-09-05 29.66 30.29 29.36 29.58 1.4M
2023-09-04 29.37 29.73 29.20 29.66 1.4M
2023-09-01 30.00 30.26 29.36 29.52 1.7M
2023-08-31 30.13 30.26 29.82 29.95 1.5M
2023-08-30 29.89 30.60 29.82 30.37 2.4M
2023-08-29 28.30 29.90 28.08 29.59 2.5M
2023-08-28 29.69 29.98 28.19 28.25 2.1M
2023-08-25 29.26 29.33 28.01 28.28 2.2M
2023-08-24 29.67 30.09 29.18 29.47 1.5M
2023-08-23 29.61 30.33 29.31 29.72 2.3M
2023-08-22 29.40 30.76 28.88 29.80 3.1M
2023-08-21 30.15 30.80 28.95 29.03 2.3M
2023-08-18 30.56 30.69 29.49 30.14 1.9M
2023-08-17 30.17 30.69 29.73 30.46 1.2M
2023-08-16 30.73 31.09 30.07 30.09 1.1M
2023-08-15 31.09 31.29 30.52 31.01 1.4M
2023-08-14 30.21 30.91 29.50 30.89 1.5M
2023-08-11 30.48 31.10 30.15 30.20 1.5M
2023-08-10 31.05 31.05 30.02 30.27 1.8M
2023-08-09 30.82 31.39 30.32 31.16 2.1M
2023-08-08 30.57 31.30 30.57 30.94 1.5M
2023-08-07 30.55 31.21 30.31 30.80 1.8M
2023-08-04 29.87 30.82 29.87 30.56 2.4M
2023-08-03 29.91 30.38 29.61 29.87 1.5M
2023-08-02 29.95 30.47 29.82 30.16 1.3M
2023-08-01 30.25 30.49 29.76 30.25 1.5M
2023-07-31 29.65 30.78 29.23 30.10 2.4M
2023-07-28 29.50 29.80 28.88 29.64 3.4M
2023-07-27 30.30 31.18 29.73 29.76 2.1M
2023-07-26 31.24 31.24 29.81 29.97 2.5M
2023-07-25 31.74 31.96 31.02 31.24 2.6M
2023-07-24 30.55 31.43 30.52 31.36 2.8M
2023-07-21 31.03 31.60 30.10 30.53 3.9M
2023-07-20 32.70 32.73 31.22 31.26 5.0M
2023-07-19 33.68 33.88 32.57 32.71 4.8M
2023-07-18 34.40 34.73 32.78 33.89 5.6M
2023-07-17 34.53 34.88 33.79 34.36 3.8M
2023-07-14 35.54 35.74 34.65 35.06 6.5M
2023-07-13 33.90 36.65 33.51 36.10 10.1M
2023-07-12 35.15 35.55 34.32 34.40 6.4M
2023-07-11 36.65 36.79 34.64 35.13 10.9M
2023-07-10 32.70 35.55 32.64 35.55 6.6M
2023-07-07 33.08 33.24 32.20 32.32 2.2M
2023-07-06 32.45 33.26 31.88 33.04 3.0M
2023-07-05 34.50 34.50 32.53 32.57 4.9M
2023-07-04 32.12 34.23 32.00 33.87 5.5M
2023-07-03 31.66 32.99 31.52 32.38 4.0M
2023-06-30 31.61 31.69 30.74 31.49 2.8M
2023-06-29 30.90 31.91 30.87 31.60 4.3M
2023-06-28 32.54 32.70 29.70 30.64 5.6M
2023-06-27 32.01 32.88 31.48 32.51 4.4M
2023-06-26 33.80 34.27 32.06 32.25 5.9M
2023-06-21 34.97 35.00 33.39 33.47 8.2M
2023-06-20 33.37 36.68 32.48 35.88 12.9M
2023-06-19 30.98 33.77 30.98 33.77 8.2M
2023-06-16 30.88 31.98 30.48 30.70 3.2M
2023-06-15 30.77 31.12 30.20 30.49 2.2M
2023-06-14 31.00 31.70 30.44 30.95 3.2M
2023-06-13 31.13 31.24 30.43 30.75 3.5M
2023-06-12 29.69 31.43 29.69 31.13 5.1M
2023-06-09 29.82 30.35 29.72 29.97 1.9M
2023-06-08 30.07 30.12 29.09 30.04 2.8M
2023-06-07 29.36 30.49 29.27 30.21 3.4M
2023-06-06 30.25 30.56 29.22 29.35 2.4M
2023-06-05 29.79 30.73 29.60 30.25 4.0M
2023-06-02 30.00 30.05 29.32 29.64 2.7M
2023-06-01 30.24 30.24 29.65 29.79 3.7M
2023-05-31 29.65 30.72 29.65 30.51 5.1M
2023-05-30 30.00 30.22 29.21 30.09 4.9M
2023-05-29 30.69 30.83 29.44 30.18 7.3M
2023-05-26 27.15 29.90 26.92 29.90 6.5M
2023-05-25 27.85 27.85 26.61 27.18 2.4M
2023-05-24 27.93 28.21 27.20 27.40 2.4M
2023-05-23 28.28 28.45 27.61 28.00 2.0M
2023-05-22 28.20 28.35 27.40 28.02 2.6M
2023-05-19 28.39 28.99 27.91 28.18 3.5M
2023-05-18 27.36 28.39 26.80 28.20 4.9M
2023-05-17 25.10 27.58 25.10 27.36 6.3M
2023-05-16 25.28 26.16 25.01 25.37 4.0M
2023-05-15 26.99 27.48 25.86 25.89 7.0M
2023-05-12 28.06 29.83 27.90 28.73 7.1M
2023-05-11 27.78 28.09 27.08 27.61 3.2M
2023-05-10 28.07 28.88 27.45 27.88 3.4M
2023-05-09 29.07 29.53 27.73 27.78 5.6M
2023-05-08 29.92 30.38 28.72 29.22 5.0M
2023-05-05 29.80 30.19 29.08 29.92 6.0M
2023-05-04 28.70 30.26 28.59 30.19 8.7M
2023-04-28 28.24 29.40 28.05 29.08 8.9M
2023-04-27 28.92 30.01 28.01 29.35 14.2M
2023-04-26 26.99 28.19 26.92 28.19 5.2M
2023-04-25 28.05 28.30 25.63 25.63 6.4M
2023-04-24 28.01 28.65 26.70 28.48 7.1M
2023-04-21 27.07 29.04 26.98 27.74 7.0M
2023-04-20 26.86 27.70 26.70 27.18 4.0M
2023-04-19 26.91 27.35 26.70 27.03 3.8M
2023-04-18 26.85 27.33 26.61 27.00 3.0M
2023-04-17 27.95 28.10 26.72 26.99 5.0M
2023-04-14 27.94 29.22 27.57 27.80 7.9M
2023-04-13 27.55 29.21 27.06 27.93 13.2M
2023-04-12 25.57 27.86 25.57 27.86 8.9M
2023-04-11 25.01 26.00 25.01 25.33 2.8M
2023-04-10 25.91 26.64 25.10 25.20 4.3M
2023-04-07 25.15 25.89 24.87 25.78 3.6M
2023-04-06 25.00 25.55 24.66 24.95 1.8M
2023-04-04 25.44 25.55 25.05 25.25 2.1M
2023-04-03 25.13 25.53 25.00 25.50 2.2M
2023-03-31 24.90 25.22 24.70 25.16 1.6M
2023-03-30 24.91 25.16 24.48 24.83 2.2M
2023-03-29 24.82 25.09 24.62 24.83 1.5M
2023-03-28 25.53 25.53 24.78 24.81 2.3M
2023-03-27 25.25 25.72 25.15 25.53 3.0M
2023-03-24 25.30 25.32 24.81 25.19 2.9M
2023-03-23 24.70 25.60 24.57 25.33 3.7M
2023-03-22 24.32 24.84 24.28 24.80 2.5M
2023-03-21 23.92 24.40 23.70 24.40 2.2M
2023-03-20 24.01 24.09 23.48 23.90 2.4M
2023-03-17 23.75 24.11 23.62 23.88 2.0M
2023-03-16 23.70 23.90 23.47 23.64 2.2M
2023-03-15 24.29 24.36 23.80 23.82 2.0M
2023-03-14 24.51 24.51 23.66 24.10 2.6M
2023-03-13 24.28 24.57 24.10 24.53 2.3M
2023-03-10 24.59 24.59 24.05 24.27 2.4M
2023-03-09 24.63 24.79 24.39 24.69 2.1M
2023-03-08 24.20 24.66 24.13 24.62 2.8M
2023-03-07 24.89 24.91 24.15 24.17 4.1M
2023-03-06 25.23 25.30 24.62 24.83 4.0M
2023-03-03 26.28 26.29 25.00 25.23 6.0M
2023-03-02 25.32 26.18 25.25 26.18 8.7M
2023-03-01 24.91 25.35 24.75 25.32 5.4M
2023-02-28 24.82 25.05 24.47 24.96 4.6M
2023-02-27 25.50 25.50 24.49 24.62 6.4M
2023-02-24 25.39 25.57 25.12 25.56 5.8M
2023-02-23 25.87 26.08 25.24 25.37 7.8M
2023-02-22 25.87 26.53 25.62 25.79 9.8M
2023-02-21 26.60 27.29 26.03 26.24 18.3M
2023-02-20 32.68 32.68 28.73 28.73 21.7M
2023-02-17 31.92 31.92 31.92 31.92 4.6M
2023-02-16 28.30 29.02 28.30 29.02 6.2M
2023-02-15 23.96 26.38 23.92 26.38 6.6M
2023-02-14 24.26 24.44 23.92 23.98 2.4M
2023-02-13 24.11 24.43 23.88 24.06 2.3M
2023-02-10 24.45 24.78 23.88 24.00 3.3M
2023-02-09 24.00 24.69 23.23 24.49 5.3M
2023-02-08 24.00 26.62 23.78 24.24 7.0M
2023-02-07 23.39 24.23 23.17 24.20 4.7M
2023-02-06 23.81 24.18 22.80 23.58 4.8M
2023-02-03 22.77 23.98 22.65 23.60 4.7M
2023-02-02 22.35 23.22 22.24 22.93 2.8M
2023-02-01 22.00 22.54 21.58 22.38 2.3M
2023-01-31 21.69 21.91 21.43 21.80 1.8M
2023-01-30 21.43 22.44 21.41 21.84 2.5M
2023-01-20 21.55 21.61 21.08 21.29 1.2M
2023-01-19 21.10 21.56 21.00 21.28 1.7M
2023-01-18 20.70 21.15 20.51 20.93 1.5M
2023-01-17 20.41 20.79 20.32 20.56 1.2M
2023-01-16 20.03 20.66 20.01 20.41 1.6M
2023-01-13 20.27 20.27 19.71 19.88 1.1M
2023-01-12 19.90 20.29 19.90 20.20 1.4M
2023-01-11 20.29 20.38 19.92 19.97 1.1M
2023-01-10 20.28 20.35 19.88 20.17 1.3M
2023-01-09 20.15 20.40 19.97 20.28 1.1M
2023-01-06 20.00 20.17 19.91 20.07 1.1M
2023-01-05 20.10 20.18 19.91 20.03 0.9M
2023-01-04 19.98 20.20 19.82 20.09 1.0M
2023-01-03 19.31 20.14 19.22 19.99 1.6M