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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.82 | 14.14 | 13.74 | 13.77 | 0.00% | 14.76 | 8.22% |
| 2026-02-12 | 14.07 | 14.15 | 13.76 | 13.77 | -2.75% | 19.20 | 10.68% |
| 2026-02-11 | 14.46 | 14.86 | 14.10 | 14.16 | -3.01% | 24.43 | 13.03% |
| 2026-02-10 | 14.99 | 15.10 | 14.32 | 14.60 | -5.19% | 34.13 | 17.94% |
| 2026-02-09 | 15.65 | 16.36 | 15.37 | 15.40 | +0.20% | 52.30 | 25.56% |
| 2026-02-06 | 14.26 | 15.98 | 14.20 | 15.37 | +4.91% | 54.84 | 28.17% |
| 2026-02-05 | 13.89 | 15.00 | 13.66 | 14.65 | +3.10% | 37.28 | 20.07% |
| 2026-02-04 | 14.28 | 14.75 | 14.01 | 14.21 | -1.04% | 31.12 | 16.72% |
| 2026-02-03 | 13.50 | 14.40 | 13.22 | 14.36 | +7.40% | 37.05 | 20.39% |
| 2026-02-02 | 13.44 | 13.84 | 13.33 | 13.37 | +0.30% | 16.17 | 9.25% |
| 2026-01-30 | 13.41 | 13.97 | 13.09 | 13.33 | -1.77% | 21.04 | 12.08% |
| 2026-01-29 | 13.50 | 13.99 | 13.33 | 13.57 | -2.02% | 22.21 | 12.52% |
| 2026-01-28 | 14.16 | 14.20 | 13.57 | 13.85 | -2.53% | 23.04 | 12.91% |
| 2026-01-27 | 13.45 | 14.50 | 13.41 | 14.21 | +5.10% | 29.20 | 15.99% |
| 2026-01-26 | 15.01 | 15.07 | 13.50 | 13.52 | -9.87% | 33.99 | 18.94% |
| 2026-01-23 | 14.22 | 15.49 | 14.22 | 15.00 | +5.49% | 49.78 | 25.98% |
| 2026-01-22 | 13.17 | 14.32 | 12.90 | 14.22 | +9.13% | 39.36 | 22.11% |
| 2026-01-21 | 12.84 | 13.20 | 12.65 | 13.03 | +3.09% | 23.62 | 14.03% |
| 2026-01-20 | 13.65 | 13.74 | 12.33 | 12.64 | -7.67% | 30.30 | 18.09% |
| 2026-01-19 | 13.16 | 14.00 | 12.74 | 13.69 | +1.11% | 33.54 | 19.26% |