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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.22 | 14.33 | 13.22 | 13.54 | -7.77% | 45.55 | 25.88% |
| 2026-01-15 | 14.96 | 15.33 | 14.68 | 14.68 | -9.99% | 20.05 | 10.47% |
| 2026-01-14 | 17.23 | 17.85 | 16.31 | 16.31 | -9.99% | 71.27 | 33.07% |
| 2026-01-13 | 20.21 | 20.29 | 18.12 | 18.12 | -9.99% | 80.96 | 33.96% |
| 2026-01-12 | 18.40 | 20.13 | 18.00 | 20.13 | +10.00% | 95.17 | 38.24% |
| 2026-01-09 | 17.32 | 18.31 | 16.84 | 18.30 | +3.45% | 108.18 | 47.74% |
| 2026-01-08 | 16.40 | 17.74 | 16.40 | 17.69 | +5.86% | 113.09 | 51.15% |
| 2026-01-07 | 15.80 | 16.71 | 14.56 | 16.71 | +10.01% | 132.30 | 65.12% |
| 2026-01-06 | 14.50 | 15.19 | 14.20 | 15.19 | +9.99% | 21.49 | 11.29% |
| 2026-01-05 | 13.81 | 13.81 | 13.81 | 13.81 | +10.04% | 3.86 | 2.16% |
| 2025-12-31 | 12.01 | 12.55 | 11.96 | 12.55 | +9.99% | 21.43 | 13.40% |
| 2025-12-30 | 11.41 | 11.41 | 11.23 | 11.41 | +10.03% | 24.37 | 16.53% |
| 2025-12-29 | 9.47 | 10.37 | 9.39 | 10.37 | +9.97% | 44.91 | 34.53% |
| 2025-12-26 | 9.45 | 9.71 | 9.31 | 9.43 | +0.21% | 33.45 | 27.20% |
| 2025-12-25 | 8.96 | 9.54 | 8.96 | 9.41 | +5.14% | 33.79 | 27.96% |
| 2025-12-24 | 8.35 | 9.09 | 8.25 | 8.95 | +3.83% | 24.36 | 21.52% |
| 2025-12-23 | 9.02 | 9.34 | 8.36 | 8.62 | -5.69% | 28.64 | 25.08% |
| 2025-12-22 | 9.30 | 9.55 | 9.08 | 9.14 | -1.30% | 24.16 | 20.18% |
| 2025-12-19 | 9.11 | 9.43 | 9.02 | 9.26 | +0.98% | 27.41 | 22.98% |
| 2025-12-18 | 9.14 | 9.58 | 9.05 | 9.17 | +0.22% | 29.96 | 24.77% |