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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.74 | 6.06 | 5.72 | 5.99 | +3.45% | 7.89 | 10.25% |
| 2025-11-18 | 5.90 | 5.93 | 5.70 | 5.79 | -1.70% | 4.03 | 5.40% |
| 2025-11-17 | 5.93 | 6.06 | 5.88 | 5.89 | +1.90% | 6.44 | 8.35% |
| 2025-11-14 | 5.70 | 5.85 | 5.67 | 5.78 | +0.70% | 3.07 | 4.11% |
| 2025-11-13 | 5.73 | 5.81 | 5.69 | 5.74 | -0.17% | 3.06 | 4.10% |
| 2025-11-12 | 5.67 | 5.77 | 5.55 | 5.75 | +1.23% | 2.85 | 3.91% |
| 2025-11-11 | 5.80 | 5.82 | 5.67 | 5.68 | -2.07% | 3.14 | 4.25% |
| 2025-11-10 | 5.74 | 5.92 | 5.71 | 5.80 | +3.57% | 6.18 | 8.23% |
| 2025-11-07 | 5.55 | 5.62 | 5.49 | 5.60 | +0.72% | 2.15 | 2.98% |
| 2025-11-06 | 5.60 | 5.60 | 5.52 | 5.56 | 0.00% | 1.32 | 1.84% |
| 2025-11-05 | 5.51 | 5.59 | 5.48 | 5.56 | +0.72% | 1.48 | 2.07% |
| 2025-11-04 | 5.55 | 5.58 | 5.48 | 5.52 | -1.25% | 1.36 | 1.91% |
| 2025-11-03 | 5.46 | 5.60 | 5.46 | 5.59 | +1.45% | 1.87 | 2.61% |
| 2025-10-31 | 5.59 | 5.59 | 5.49 | 5.51 | 0.00% | 1.63 | 2.28% |
| 2025-10-30 | 5.63 | 5.63 | 5.48 | 5.51 | -3.16% | 2.59 | 3.63% |
| 2025-10-29 | 5.74 | 5.75 | 5.65 | 5.69 | -0.18% | 1.88 | 2.56% |
| 2025-10-28 | 5.59 | 5.73 | 5.56 | 5.70 | +1.24% | 2.74 | 3.72% |
| 2025-10-27 | 5.68 | 5.70 | 5.61 | 5.63 | +0.90% | 2.43 | 3.34% |
| 2025-10-24 | 5.47 | 5.69 | 5.47 | 5.58 | +2.76% | 2.79 | 3.87% |
| 2025-10-23 | 5.45 | 5.46 | 5.35 | 5.43 | -0.73% | 1.10 | 1.58% |