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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.26 | 9.59 | 8.80 | 9.15 | -5.48% | 31.99 | 27.22% |
| 2025-12-16 | 10.60 | 10.70 | 9.42 | 9.68 | -3.01% | 57.43 | 44.82% |
| 2025-12-15 | 8.81 | 9.98 | 8.31 | 9.98 | +10.03% | 54.75 | 44.55% |
| 2025-12-12 | 9.26 | 9.60 | 9.00 | 9.07 | -2.99% | 34.73 | 28.97% |
| 2025-12-11 | 9.16 | 9.85 | 8.81 | 9.35 | +2.97% | 40.83 | 33.98% |
| 2025-12-10 | 9.25 | 9.45 | 9.00 | 9.08 | -7.16% | 40.19 | 33.87% |
| 2025-12-09 | 8.66 | 9.78 | 8.65 | 9.78 | +10.01% | 60.53 | 48.88% |
| 2025-12-08 | 8.98 | 9.28 | 8.79 | 8.89 | +1.14% | 47.19 | 40.34% |
| 2025-12-05 | 8.08 | 8.88 | 8.00 | 8.79 | +5.90% | 40.58 | 36.29% |
| 2025-12-04 | 8.48 | 8.92 | 8.23 | 8.30 | -5.25% | 38.46 | 34.79% |
| 2025-12-03 | 9.28 | 9.59 | 8.60 | 8.76 | -5.50% | 55.49 | 47.08% |
| 2025-12-02 | 8.69 | 9.27 | 8.40 | 9.27 | +9.96% | 56.42 | 49.17% |
| 2025-12-01 | 8.43 | 8.43 | 8.43 | 8.43 | +10.05% | 4.18 | 3.84% |
| 2025-11-28 | 7.00 | 7.66 | 6.86 | 7.66 | +10.06% | 20.26 | 21.41% |
| 2025-11-27 | 7.59 | 7.98 | 6.94 | 6.96 | -9.73% | 42.44 | 44.16% |
| 2025-11-26 | 7.71 | 7.71 | 7.44 | 7.71 | +9.99% | 30.63 | 30.80% |
| 2025-11-25 | 7.01 | 7.01 | 6.95 | 7.01 | +10.05% | 11.29 | 12.45% |
| 2025-11-24 | 5.83 | 6.37 | 5.79 | 6.37 | +10.02% | 7.65 | 9.45% |
| 2025-11-21 | 5.83 | 6.04 | 5.58 | 5.79 | -1.70% | 6.02 | 8.07% |
| 2025-11-20 | 5.99 | 5.99 | 5.85 | 5.89 | -1.67% | 4.20 | 5.51% |