锐明技术（002970）历史行情

以下为锐明技术近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	39.930	41.700	41.980	38.580	1.720	4.302%	416.85万	1.67亿	3.169%
2026-10-08	42.000	39.980	43.300	39.400	-1.720	-4.125%	5.73万	0.00亿	0.000%
2026-10-07	41.370	41.700	42.290	41.000	1.050	2.583%	312.71万	1.30亿	2.377%
2026-10-06	41.370	41.700	42.290	41.000	1.050	2.583%	312.71万	1.30亿	2.377%
2026-10-05	41.370	41.700	42.290	41.000	1.050	2.583%	312.71万	1.30亿	2.377%
2026-10-02	41.370	41.700	42.290	41.000	1.050	2.583%	312.71万	1.30亿	2.377%
2026-10-01	41.370	41.700	42.290	41.000	1.050	2.583%	312.71万	1.30亿	2.377%
2026-09-30	41.370	41.700	42.290	41.000	1.050	2.583%	3.13万	0.00亿	0.000%
2026-09-29	39.750	40.650	41.090	39.750	0.750	1.880%	2.73万	0.00亿	0.000%
2026-09-28	42.320	39.900	42.390	39.750	-2.450	-5.785%	4.04万	0.00亿	0.000%
2026-09-27	43.680	42.350	43.770	42.240	-1.580	-3.597%	324.06万	1.39亿	2.463%
2026-09-24	43.680	42.350	43.770	42.240	-1.580	-3.597%	3.24万	0.00亿	0.000%
2026-09-23	44.980	43.930	44.990	43.630	-1.150	-2.551%	3.55万	0.00亿	0.000%
2026-09-22	44.300	45.080	45.380	44.300	1.350	3.087%	5.60万	0.00亿	0.000%
2026-09-21	43.710	43.730	44.730	43.360	0.210	0.483%	3.24万	0.00亿	0.000%
2026-09-18	44.210	43.520	44.400	43.430	-0.080	-0.183%	4.15万	0.00亿	0.000%
2026-09-17	44.000	43.600	44.610	43.140	-0.010	-0.023%	2.77万	0.00亿	0.000%
2026-09-16	43.140	43.610	43.800	42.510	0.440	1.019%	3.17万	0.00亿	0.000%
2026-09-15	43.650	43.170	44.330	43.110	-0.560	-1.281%	2.43万	0.00亿	0.000%
2026-09-14	43.840	43.730	44.700	42.910	-0.370	-0.839%	3.20万	0.00亿	0.000%
2026-09-11	45.710	44.100	45.720	43.800	-2.100	-4.545%	4.54万	0.00亿	0.000%
2026-09-10	47.110	46.200	47.210	46.000	-1.570	-3.287%	3.37万	0.00亿	0.000%
2026-09-09	49.250	47.770	49.590	47.060	-1.530	-3.103%	4.82万	0.00亿	0.000%
2026-09-08	51.000	49.300	51.220	49.000	-2.150	-4.179%	6.66万	0.00亿	0.000%
2026-09-07	49.340	51.450	51.590	48.240	2.950	6.082%	11.14万	0.00亿	0.000%
2026-09-04	47.490	48.500	51.110	47.000	2.040	4.391%	11.98万	0.00亿	0.000%
2026-09-03	47.240	46.460	47.700	46.100	-0.490	-1.044%	3.18万	0.00亿	0.000%
2026-09-02	47.320	46.950	47.880	46.710	-1.210	-2.512%	2.96万	0.00亿	0.000%
2026-09-01	48.930	48.160	50.500	47.030	-0.520	-1.068%	4.10万	0.00亿	0.000%
2026-08-31	47.940	48.680	49.110	47.510	-0.060	-0.123%	2.53万	0.00亿	0.000%
2026-08-28	49.800	48.740	50.850	48.620	-0.700	-1.416%	2.93万	0.00亿	0.000%
2026-08-27	48.880	49.440	50.100	48.300	0.240	0.488%	3.51万	0.00亿	0.000%
2026-08-26	50.480	49.200	51.300	48.760	-1.330	-2.632%	4.08万	0.00亿	0.000%
2026-08-25	49.270	50.530	50.780	47.970	0.770	1.547%	2.83万	0.00亿	0.000%
2026-08-24	50.570	49.760	50.940	48.740	-0.700	-1.387%	2.20万	0.00亿	0.000%
2026-08-21	49.490	50.460	50.790	48.680	0.760	1.529%	2.10万	0.00亿	0.000%
2026-08-20	50.100	49.700	50.610	49.610	0.320	0.648%	2.40万	0.00亿	0.000%
2026-08-19	52.540	49.380	52.540	49.070	-4.030	-7.545%	4.45万	0.00亿	0.000%
2026-08-18	54.740	53.410	54.740	52.700	-0.320	-0.596%	2.79万	0.00亿	0.000%
2026-08-17	52.140	53.730	54.190	52.000	1.360	2.597%	4.09万	0.00亿	0.000%
2026-08-14	52.270	52.370	52.600	51.180	0.180	0.345%	2.58万	0.00亿	0.000%
2026-08-13	55.250	52.190	57.280	52.120	-2.740	-4.988%	4.77万	0.00亿	0.000%
2026-08-12	54.350	54.930	55.980	53.650	0.390	0.715%	3.27万	0.00亿	0.000%
2026-08-11	52.700	54.540	55.480	52.390	1.340	2.519%	5.01万	0.00亿	0.000%
2026-08-10	51.350	53.200	53.400	51.280	1.800	3.502%	4.49万	0.00亿	0.000%
2026-08-07	53.200	51.400	53.400	50.900	-2.020	-3.781%	5.85万	0.00亿	0.000%
2026-08-06	52.330	53.420	54.150	52.100	0.300	0.565%	3.84万	0.00亿	0.000%
2026-08-05	50.210	53.120	54.400	50.200	3.410	6.860%	4.76万	0.00亿	0.000%
2026-08-04	49.160	49.710	50.190	48.000	1.410	2.919%	3.65万	0.00亿	0.000%
2026-08-03	47.900	48.300	48.500	47.230	0.740	1.556%	5.06万	0.00亿	0.000%
2026-07-31	46.470	47.560	48.050	45.670	3.880	8.883%	7.15万	0.00亿	0.000%
2026-07-30	46.000	43.680	46.200	43.330	-2.520	-5.455%	3.59万	0.00亿	0.000%
2026-07-29	46.050	46.200	46.440	44.150	0.100	0.217%	3.48万	0.00亿	0.000%
2026-07-28	46.750	46.100	47.280	45.330	-1.500	-3.151%	2.62万	0.00亿	0.000%
2026-07-27	45.680	47.600	48.160	45.100	1.950	4.272%	3.48万	0.00亿	0.000%
2026-07-24	46.190	45.650	47.880	45.500	-1.160	-2.478%	3.09万	0.00亿	0.000%
2026-07-23	48.530	46.810	48.600	46.600	-1.200	-2.499%	3.13万	0.00亿	0.000%
2026-07-22	49.690	48.010	50.000	47.890	-1.670	-3.362%	5.08万	0.00亿	0.000%
2026-07-21	45.600	49.680	49.680	42.640	4.520	10.009%	7.96万	0.00亿	0.000%
2026-07-20	48.120	45.160	49.080	44.000	-2.560	-5.365%	5.76万	0.00亿	0.000%
2026-07-17	51.300	47.720	51.800	46.620	-4.080	-7.876%	5.63万	0.00亿	0.000%
2026-07-16	53.170	51.800	54.370	51.670	-1.420	-2.668%	3.82万	0.00亿	0.000%
2026-07-15	56.250	53.220	56.250	52.960	-2.480	-4.452%	3.34万	0.00亿	0.000%
2026-07-14	55.800	55.700	57.670	52.730	0.210	0.378%	5.13万	0.00亿	0.000%
2026-07-13	61.980	55.490	61.980	55.200	-3.370	-5.725%	8.21万	0.00亿	0.000%
2026-07-10	54.000	58.860	58.860	53.600	5.350	9.998%	7.13万	0.00亿	0.000%
2026-07-09	51.090	53.510	54.150	50.850	2.430	4.757%	4.26万	0.00亿	0.000%
2026-07-08	53.900	51.080	56.560	51.010	-2.680	-4.985%	3.73万	0.00亿	0.000%
2026-07-07	53.200	53.760	54.640	52.520	0.560	1.053%	3.39万	0.00亿	0.000%
2026-07-06	54.000	53.200	54.170	51.920	-1.050	-1.935%	3.34万	0.00亿	0.000%
2026-07-03	53.720	54.250	55.880	53.720	0.540	1.005%	3.10万	0.00亿	0.000%
2026-07-02	56.400	53.710	56.410	53.300	-2.830	-5.005%	4.71万	0.00亿	0.000%
2026-07-01	53.700	56.540	58.040	53.160	3.110	5.821%	6.78万	0.00亿	0.000%
2026-06-30	53.510	53.430	55.640	53.000	0.140	0.263%	5.28万	0.00亿	0.000%
2026-06-29	55.390	53.290	56.700	53.070	-1.880	-3.408%	4.55万	0.00亿	0.000%
2026-06-26	60.120	55.170	60.490	55.000	-4.890	-8.142%	6.41万	0.00亿	0.000%
2026-06-25	62.360	60.060	63.200	59.700	-2.270	-3.642%	4.31万	0.00亿	0.000%
2026-06-24	63.100	62.330	63.850	60.100	-1.050	-1.657%	5.19万	0.00亿	0.000%
2026-06-23	63.370	63.380	65.880	62.830	-0.820	-1.277%	4.34万	0.00亿	0.000%
2026-06-22	67.110	64.200	67.110	62.460	-2.250	-3.386%	6.08万	0.00亿	0.000%
2026-06-18	68.810	66.450	68.880	65.780	-1.870	-2.737%	5.41万	0.00亿	0.000%
2026-06-17	66.990	68.320	68.500	66.580	0.830	1.230%	4.53万	0.00亿	0.000%
2026-06-16	66.280	67.490	69.580	65.500	1.210	1.826%	6.97万	0.00亿	0.000%
2026-06-15	62.880	66.280	66.440	62.850	4.280	6.903%	6.35万	0.00亿	0.000%
2026-06-12	65.500	62.000	66.380	62.000	-1.920	-3.004%	4.94万	0.00亿	0.000%
2026-06-11	65.480	63.920	65.930	63.130	-1.890	-2.872%	4.77万	0.00亿	0.000%
2026-06-10	67.900	65.810	70.000	65.020	-1.020	-1.526%	9.10万	0.00亿	0.000%
2026-06-09	62.000	66.830	66.830	60.200	6.080	10.008%	7.88万	0.00亿	0.000%
2026-06-08	61.000	60.750	62.150	58.680	-1.770	-2.831%	5.12万	0.00亿	0.000%
2026-06-05	63.800	62.520	65.800	61.920	-1.210	-1.899%	4.87万	0.00亿	0.000%
2026-06-04	62.640	63.730	64.980	62.550	0.850	1.352%	4.55万	0.00亿	0.000%
2026-06-03	62.900	62.880	66.000	61.860	-0.320	-0.506%	6.52万	0.00亿	0.000%
2026-06-02	62.850	63.200	65.900	61.730	0.350	0.557%	4.58万	0.00亿	0.000%
2026-06-01	63.500	62.850	64.800	62.420	-0.450	-0.711%	4.42万	0.00亿	0.000%
2026-05-29	67.060	63.300	67.500	62.320	-4.130	-6.125%	5.74万	0.00亿	0.000%
2026-05-28	66.010	67.430	67.580	64.700	0.830	1.246%	5.72万	0.00亿	0.000%
2026-05-27	68.700	66.600	69.440	66.190	-0.650	-0.967%	6.44万	0.00亿	0.000%
2026-05-26	70.500	67.250	70.500	66.370	-3.470	-4.907%	8.08万	0.00亿	0.000%
2026-05-25	73.050	70.720	74.000	69.600	-1.730	-2.388%	7.34万	0.00亿	0.000%
2026-05-22	72.000	72.450	73.470	70.350	1.240	1.741%	5.77万	0.00亿	0.000%
2026-05-21	73.500	71.210	76.760	70.900	-1.890	-2.585%	8.28万	0.00亿	0.000%
2026-05-20	72.900	73.100	73.740	70.910	0.210	0.288%	5.11万	0.00亿	0.000%
2026-05-19	72.610	72.890	73.750	70.680	0.010	0.014%	4.37万	0.00亿	0.000%
2026-05-18	73.020	72.880	73.690	72.020	-0.640	-0.871%	5.39万	0.00亿	0.000%
2026-05-15	75.140	73.520	76.200	72.620	-1.600	-2.130%	6.28万	0.00亿	0.000%
2026-05-14	78.880	75.120	79.990	75.000	-4.030	-5.092%	6.54万	0.00亿	0.000%
2026-05-13	74.060	79.150	80.300	72.860	4.740	6.370%	9.41万	0.00亿	0.000%
2026-05-12	74.980	74.410	76.380	73.380	-1.040	-1.378%	6.95万	0.00亿	0.000%
2026-05-11	76.200	75.450	77.910	73.500	-0.380	-0.501%	9.28万	0.00亿	0.000%
2026-05-08	74.390	75.830	77.000	73.170	0.260	0.344%	8.15万	0.00亿	0.000%
2026-05-07	70.540	75.570	76.690	70.130	5.040	7.146%	11.15万	0.00亿	0.000%
2026-05-06	70.000	70.530	72.310	66.100	0.750	1.075%	13.13万	0.00亿	0.000%
2026-04-30	71.190	69.780	71.910	69.520	-2.370	-3.285%	9.07万	0.00亿	0.000%
2026-04-29	72.480	72.150	74.500	71.710	0.000	0.000%	11.70万	0.00亿	0.000%
2026-04-28	70.150	72.150	75.000	67.400	3.940	5.776%	21.22万	0.00亿	0.000%
2026-04-27	63.600	68.210	69.940	63.600	4.680	7.367%	15.30万	0.00亿	0.000%
2026-04-24	62.410	63.530	65.030	62.400	0.910	1.453%	6.43万	0.00亿	0.000%
2026-04-23	64.830	62.620	64.900	61.900	-1.980	-3.065%	6.99万	0.00亿	0.000%
2026-04-22	64.010	64.600	65.390	62.420	1.220	1.925%	8.47万	0.00亿	0.000%
2026-04-21	61.570	63.380	64.060	61.250	1.830	2.973%	8.71万	0.00亿	0.000%
2026-04-20	59.730	61.550	62.800	59.200	1.870	3.133%	9.25万	0.00亿	0.000%
2026-04-17	58.930	59.680	60.230	58.030	0.290	0.488%	6.38万	0.00亿	0.000%
2026-04-16	58.660	59.390	60.490	58.400	1.190	2.045%	7.98万	0.00亿	0.000%
2026-04-15	58.400	58.200	60.700	58.000	-0.200	-0.342%	7.59万	0.00亿	0.000%
2026-04-14	61.400	58.400	61.780	58.000	-2.720	-4.450%	12.10万	0.00亿	0.000%
2026-04-13	65.510	61.120	66.130	60.810	0.000	0.000%	12.19万	0.00亿	0.000%
2026-04-10	65.310	66.230	68.060	65.310	0.000	0.000%	6.49万	0.00亿	0.000%
2026-04-09	66.600	65.110	67.170	64.290	0.000	0.000%	6.28万	0.00亿	0.000%
2026-04-08	63.000	65.490	65.700	63.000	0.000	0.000%	5.02万	0.00亿	0.000%
2026-04-07	61.410	61.200	62.480	60.700	0.000	0.000%	2.44万	0.00亿	0.000%
2026-04-03	64.170	61.920	65.400	61.650	0.000	0.000%	3.34万	0.00亿	0.000%
2026-04-02	63.980	62.930	64.730	62.350	0.000	0.000%	3.50万	0.00亿	0.000%
2026-04-01	64.070	64.080	66.280	63.000	0.000	0.000%	5.66万	0.00亿	0.000%