雷科防务 sz.002413
11.48
+0.79%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.35 | 11.50 | 11.12 | 11.48 | +0.79% | 6.02 | 4.09% |
| 2026-05-21 | 12.08 | 12.15 | 11.30 | 11.39 | -5.24% | 9.59 | 6.30% |
| 2026-05-20 | 12.40 | 12.41 | 12.00 | 12.02 | -4.15% | 7.75 | 4.95% |
| 2026-05-19 | 12.76 | 12.84 | 12.46 | 12.54 | -1.65% | 6.38 | 3.93% |
| 2026-05-18 | 12.53 | 12.85 | 12.47 | 12.75 | +0.79% | 5.75 | 3.49% |
| 2026-05-15 | 12.68 | 12.84 | 12.48 | 12.65 | -0.63% | 7.75 | 4.74% |
| 2026-05-14 | 13.58 | 13.63 | 12.72 | 12.73 | -4.72% | 13.45 | 7.98% |
| 2026-05-13 | 13.29 | 13.45 | 13.19 | 13.36 | +0.45% | 9.51 | 5.51% |
| 2026-05-12 | 13.76 | 13.79 | 13.26 | 13.30 | -3.83% | 14.58 | 8.37% |
| 2026-05-11 | 14.10 | 14.18 | 13.70 | 13.83 | -0.50% | 18.55 | 10.32% |
| 2026-05-08 | 13.36 | 14.26 | 13.36 | 13.90 | +4.12% | 23.21 | 13.02% |
| 2026-05-07 | 13.30 | 13.40 | 13.17 | 13.35 | +0.30% | 12.20 | 7.09% |
| 2026-05-06 | 13.14 | 13.55 | 13.14 | 13.31 | +1.29% | 12.61 | 7.27% |
| 2026-04-30 | 12.95 | 13.23 | 12.86 | 13.14 | +3.14% | 11.08 | 6.54% |
| 2026-04-29 | 12.66 | 12.85 | 12.66 | 12.74 | +0.87% | 8.14 | 4.92% |
| 2026-04-28 | 13.16 | 13.16 | 12.60 | 12.63 | -4.46% | 12.22 | 7.37% |
| 2026-04-27 | 13.50 | 13.53 | 13.14 | 13.22 | -2.44% | 11.41 | 6.63% |
| 2026-04-24 | 13.95 | 14.18 | 13.51 | 13.55 | -3.90% | 15.54 | 8.74% |
| 2026-04-23 | 14.61 | 14.80 | 14.05 | 14.10 | -5.69% | 29.09 | 15.64% |
| 2026-04-22 | 13.90 | 15.50 | 13.68 | 14.95 | +5.65% | 43.73 | 22.69% |