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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.44 | 6.44 | 6.28 | 6.32 | -1.86% | 5.71 | 6.98% |
| 2025-08-18 | 6.47 | 6.60 | 6.40 | 6.44 | +0.47% | 9.25 | 11.04% |
| 2025-08-15 | 6.39 | 6.50 | 6.31 | 6.41 | -1.08% | 9.15 | 11.11% |
| 2025-08-14 | 6.24 | 6.60 | 6.07 | 6.48 | +3.85% | 14.56 | 18.55% |
| 2025-08-13 | 6.00 | 6.48 | 5.97 | 6.24 | +4.00% | 11.20 | 14.45% |
| 2025-08-12 | 6.12 | 6.24 | 5.96 | 6.00 | -1.64% | 5.61 | 7.48% |
| 2025-08-11 | 6.10 | 6.27 | 6.08 | 6.10 | 0.00% | 4.62 | 6.09% |
| 2025-08-08 | 6.08 | 6.23 | 6.06 | 6.10 | -0.16% | 4.94 | 6.49% |
| 2025-08-07 | 6.21 | 6.22 | 6.09 | 6.11 | -1.61% | 5.69 | 7.50% |
| 2025-08-06 | 6.17 | 6.26 | 6.14 | 6.21 | +1.14% | 7.03 | 9.12% |
| 2025-08-05 | 6.19 | 6.29 | 6.09 | 6.14 | +0.16% | 9.36 | 12.23% |
| 2025-08-04 | 5.86 | 6.14 | 5.81 | 6.13 | +3.37% | 8.10 | 10.80% |
| 2025-08-01 | 5.95 | 6.09 | 5.72 | 5.93 | -0.50% | 6.80 | 9.29% |
| 2025-07-31 | 5.81 | 6.03 | 5.78 | 5.96 | +1.88% | 7.23 | 9.80% |
| 2025-07-30 | 5.93 | 6.01 | 5.80 | 5.85 | -1.35% | 4.55 | 6.23% |
| 2025-07-29 | 5.88 | 5.93 | 5.81 | 5.93 | -0.17% | 4.28 | 5.90% |
| 2025-07-28 | 5.75 | 5.95 | 5.72 | 5.94 | +3.85% | 6.73 | 9.26% |
| 2025-07-25 | 5.71 | 5.78 | 5.65 | 5.72 | 0.00% | 2.58 | 3.65% |
| 2025-07-24 | 5.62 | 5.73 | 5.61 | 5.72 | +1.24% | 3.08 | 4.38% |
| 2025-07-23 | 5.76 | 5.80 | 5.64 | 5.65 | -2.92% | 4.06 | 5.76% |