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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.85 | 4.93 | 4.83 | 4.92 | +0.61% | 1.64 | 2.70% |
| 2025-05-23 | 4.95 | 5.00 | 4.87 | 4.89 | -2.40% | 2.69 | 4.41% |
| 2025-05-22 | 4.93 | 5.18 | 4.92 | 5.01 | +1.62% | 4.35 | 6.93% |
| 2025-05-21 | 5.08 | 5.09 | 4.92 | 4.93 | -3.14% | 3.18 | 5.17% |
| 2025-05-20 | 5.31 | 5.34 | 5.06 | 5.09 | -3.05% | 5.28 | 8.29% |
| 2025-05-19 | 5.21 | 5.46 | 5.20 | 5.25 | +4.37% | 7.11 | 10.86% |
| 2025-05-16 | 5.00 | 5.14 | 4.96 | 5.03 | +1.41% | 4.33 | 6.92% |
| 2025-05-15 | 5.15 | 5.19 | 4.94 | 4.96 | -3.31% | 5.54 | 8.89% |
| 2025-05-14 | 5.21 | 5.40 | 5.11 | 5.13 | -2.66% | 8.08 | 12.44% |
| 2025-05-13 | 5.79 | 5.79 | 5.21 | 5.27 | -2.04% | 14.34 | 21.16% |
| 2025-05-12 | 4.76 | 5.38 | 4.74 | 5.38 | +10.02% | 4.93 | 7.59% |
| 2025-05-09 | 4.95 | 5.18 | 4.73 | 4.89 | -0.20% | 6.56 | 10.81% |
| 2025-05-08 | 4.58 | 4.91 | 4.55 | 4.90 | +7.69% | 4.22 | 7.18% |
| 2025-05-07 | 4.45 | 4.60 | 4.43 | 4.55 | +3.41% | 2.03 | 3.64% |
| 2025-05-06 | 4.33 | 4.40 | 4.32 | 4.40 | +2.33% | 0.87 | 1.61% |