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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.36 | 5.36 | 5.23 | 5.30 | -2.03% | 9.45 | 14.40% |
| 2025-06-23 | 4.98 | 5.41 | 4.96 | 5.41 | +9.96% | 9.60 | 14.67% |
| 2025-06-20 | 5.04 | 5.06 | 4.92 | 4.92 | -3.91% | 2.76 | 4.49% |
| 2025-06-19 | 5.23 | 5.23 | 5.00 | 5.12 | -3.03% | 4.88 | 7.73% |
| 2025-06-18 | 5.07 | 5.33 | 5.04 | 5.28 | +3.73% | 7.20 | 11.19% |
| 2025-06-17 | 5.03 | 5.13 | 4.95 | 5.09 | +0.59% | 3.06 | 4.91% |
| 2025-06-16 | 5.08 | 5.09 | 4.97 | 5.06 | +0.40% | 3.22 | 5.14% |
| 2025-06-13 | 4.96 | 5.09 | 4.94 | 5.04 | +2.65% | 4.27 | 6.87% |
| 2025-06-12 | 4.95 | 4.97 | 4.90 | 4.91 | -0.81% | 1.15 | 1.89% |
| 2025-06-11 | 4.93 | 4.98 | 4.91 | 4.95 | 0.00% | 1.15 | 1.88% |
| 2025-06-10 | 5.04 | 5.04 | 4.90 | 4.95 | -1.98% | 2.16 | 3.52% |
| 2025-06-09 | 5.00 | 5.12 | 4.99 | 5.05 | +1.41% | 2.43 | 3.87% |
| 2025-06-06 | 5.02 | 5.06 | 4.97 | 4.98 | -0.60% | 1.45 | 2.34% |
| 2025-06-05 | 5.03 | 5.05 | 4.92 | 5.01 | -0.40% | 1.77 | 2.86% |
| 2025-06-04 | 5.05 | 5.13 | 5.01 | 5.03 | -0.98% | 2.24 | 3.59% |
| 2025-06-03 | 5.06 | 5.15 | 5.04 | 5.08 | +2.01% | 2.88 | 4.57% |
| 2025-05-30 | 5.05 | 5.06 | 4.96 | 4.98 | -1.58% | 1.87 | 3.02% |
| 2025-05-29 | 4.90 | 5.06 | 4.90 | 5.06 | +2.85% | 2.97 | 4.78% |
| 2025-05-28 | 4.96 | 5.06 | 4.91 | 4.92 | -1.20% | 2.24 | 3.64% |
| 2025-05-27 | 4.92 | 5.00 | 4.87 | 4.98 | +1.22% | 2.02 | 3.31% |