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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.10 | 14.36 | 13.75 | 14.15 | +0.50% | 24.71 | 13.59% |
| 2026-04-20 | 13.52 | 14.09 | 13.52 | 14.08 | +4.22% | 26.19 | 14.53% |
| 2026-04-17 | 13.55 | 13.65 | 13.32 | 13.51 | -0.59% | 11.63 | 6.67% |
| 2026-04-16 | 13.43 | 13.69 | 13.18 | 13.59 | +0.82% | 14.53 | 8.33% |
| 2026-04-15 | 13.43 | 13.82 | 13.40 | 13.48 | +0.75% | 20.55 | 11.65% |
| 2026-04-14 | 13.15 | 13.39 | 12.92 | 13.38 | +2.22% | 15.69 | 9.20% |
| 2026-04-13 | 13.02 | 13.20 | 12.96 | 13.09 | -0.98% | 8.60 | 5.08% |
| 2026-04-10 | 13.52 | 13.61 | 13.20 | 13.22 | -1.86% | 13.83 | 7.99% |
| 2026-04-09 | 13.36 | 13.85 | 13.27 | 13.47 | -0.37% | 16.12 | 9.19% |
| 2026-04-08 | 13.20 | 13.55 | 13.10 | 13.52 | +4.08% | 17.03 | 9.82% |
| 2026-04-07 | 12.59 | 13.15 | 12.59 | 12.99 | +1.48% | 11.69 | 6.98% |
| 2026-04-03 | 13.22 | 13.58 | 12.71 | 12.80 | -5.74% | 18.00 | 10.68% |
| 2026-04-02 | 13.00 | 14.38 | 12.97 | 13.58 | +3.74% | 30.22 | 16.80% |
| 2026-04-01 | 13.57 | 13.67 | 12.91 | 13.09 | -2.68% | 17.86 | 10.51% |
| 2026-03-31 | 13.30 | 13.98 | 13.22 | 13.45 | +0.37% | 25.48 | 14.42% |
| 2026-03-30 | 12.58 | 13.50 | 12.54 | 13.40 | +5.26% | 24.52 | 14.35% |
| 2026-03-27 | 12.35 | 12.80 | 12.28 | 12.73 | +1.03% | 10.95 | 6.71% |
| 2026-03-26 | 13.00 | 13.09 | 12.40 | 12.60 | -1.79% | 15.04 | 9.14% |
| 2026-03-25 | 12.59 | 12.86 | 12.59 | 12.83 | +2.07% | 12.03 | 7.28% |
| 2026-03-24 | 12.53 | 12.60 | 12.15 | 12.57 | +2.61% | 13.20 | 8.20% |