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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.37 | 12.89 | 12.15 | 12.25 | -4.22% | 13.04 | 8.06% |
| 2026-03-20 | 13.61 | 13.66 | 12.73 | 12.79 | -5.26% | 14.41 | 8.48% |
| 2026-03-19 | 13.84 | 13.90 | 13.40 | 13.50 | -3.98% | 13.41 | 7.59% |
| 2026-03-18 | 13.70 | 14.07 | 13.32 | 14.06 | +3.61% | 17.86 | 9.99% |
| 2026-03-17 | 14.12 | 14.28 | 13.53 | 13.57 | -3.00% | 13.14 | 7.27% |
| 2026-03-16 | 13.74 | 14.05 | 13.70 | 13.99 | +1.08% | 12.47 | 6.93% |
| 2026-03-13 | 14.14 | 14.39 | 13.80 | 13.84 | -4.09% | 17.83 | 9.79% |
| 2026-03-12 | 15.15 | 15.18 | 14.23 | 14.43 | -5.50% | 26.05 | 13.77% |
| 2026-03-11 | 15.59 | 15.76 | 15.22 | 15.27 | -3.23% | 25.59 | 12.82% |
| 2026-03-10 | 15.50 | 16.12 | 15.48 | 15.78 | +0.77% | 25.40 | 12.40% |
| 2026-03-09 | 15.29 | 16.19 | 15.29 | 15.66 | +0.13% | 25.06 | 12.28% |
| 2026-03-06 | 15.85 | 16.08 | 15.60 | 15.64 | -4.11% | 32.41 | 15.86% |
| 2026-03-05 | 16.07 | 16.71 | 15.18 | 16.31 | +1.49% | 50.21 | 24.63% |
| 2026-03-04 | 14.81 | 16.50 | 14.81 | 16.07 | -0.37% | 49.00 | 23.67% |
| 2026-03-03 | 17.50 | 17.50 | 16.11 | 16.13 | -1.41% | 86.58 | 39.89% |
| 2026-03-02 | 15.48 | 16.36 | 15.11 | 16.36 | +10.02% | 29.14 | 14.08% |
| 2026-02-27 | 14.85 | 15.15 | 14.68 | 14.87 | -0.47% | 20.46 | 10.59% |
| 2026-02-26 | 14.95 | 15.06 | 14.65 | 14.94 | -1.06% | 22.71 | 11.78% |
| 2026-02-25 | 14.51 | 15.25 | 14.23 | 15.10 | +3.85% | 33.86 | 17.50% |
| 2026-02-24 | 13.99 | 14.80 | 13.88 | 14.54 | +5.59% | 27.45 | 14.64% |