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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.65 | 5.88 | 5.63 | 5.82 | +3.01% | 7.79 | 10.84% |
| 2025-07-21 | 5.63 | 5.65 | 5.59 | 5.65 | +0.36% | 3.11 | 4.47% |
| 2025-07-18 | 5.60 | 5.65 | 5.54 | 5.63 | +0.18% | 3.00 | 4.33% |
| 2025-07-17 | 5.54 | 5.63 | 5.50 | 5.62 | +1.63% | 2.83 | 4.09% |
| 2025-07-16 | 5.52 | 5.58 | 5.47 | 5.53 | +0.18% | 2.02 | 2.94% |
| 2025-07-15 | 5.64 | 5.66 | 5.47 | 5.52 | -2.47% | 3.89 | 5.67% |
| 2025-07-14 | 5.68 | 5.75 | 5.63 | 5.66 | -0.88% | 3.30 | 4.70% |
| 2025-07-11 | 5.75 | 5.77 | 5.66 | 5.71 | -0.52% | 3.59 | 5.09% |
| 2025-07-10 | 5.75 | 5.78 | 5.63 | 5.74 | -1.71% | 5.29 | 7.48% |
| 2025-07-09 | 5.90 | 6.04 | 5.81 | 5.84 | -1.18% | 6.82 | 9.33% |
| 2025-07-08 | 5.81 | 6.00 | 5.75 | 5.91 | +1.90% | 7.63 | 10.45% |
| 2025-07-07 | 5.84 | 5.90 | 5.65 | 5.80 | -1.69% | 6.08 | 8.47% |
| 2025-07-04 | 6.39 | 6.39 | 5.88 | 5.90 | -3.91% | 15.39 | 20.66% |
| 2025-07-03 | 5.58 | 6.14 | 5.57 | 6.14 | +10.04% | 5.28 | 7.02% |
| 2025-07-02 | 5.80 | 5.80 | 5.55 | 5.58 | -4.62% | 8.17 | 11.68% |
| 2025-07-01 | 5.80 | 5.99 | 5.71 | 5.85 | +1.21% | 10.53 | 14.59% |
| 2025-06-30 | 5.69 | 5.85 | 5.69 | 5.78 | +2.85% | 9.02 | 12.61% |
| 2025-06-27 | 5.67 | 5.95 | 5.60 | 5.62 | -0.71% | 11.21 | 15.87% |
| 2025-06-26 | 5.41 | 5.99 | 5.40 | 5.66 | +3.85% | 15.68 | 22.26% |
| 2025-06-25 | 5.28 | 5.50 | 5.26 | 5.45 | +2.83% | 10.04 | 14.95% |