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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.42 | 5.50 | 5.40 | 5.47 | +0.37% | 1.10 | 1.56% |
| 2025-10-21 | 5.38 | 5.45 | 5.38 | 5.45 | +1.11% | 1.18 | 1.68% |
| 2025-10-20 | 5.34 | 5.44 | 5.34 | 5.39 | +1.89% | 1.17 | 1.68% |
| 2025-10-17 | 5.44 | 5.50 | 5.28 | 5.29 | -2.94% | 1.52 | 2.18% |
| 2025-10-16 | 5.52 | 5.54 | 5.44 | 5.45 | -1.62% | 1.32 | 1.87% |
| 2025-10-15 | 5.52 | 5.54 | 5.44 | 5.54 | +0.54% | 1.37 | 1.93% |
| 2025-10-14 | 5.58 | 5.62 | 5.49 | 5.51 | -1.25% | 2.09 | 2.91% |
| 2025-10-13 | 5.41 | 5.59 | 5.36 | 5.58 | +1.27% | 2.53 | 3.54% |
| 2025-10-10 | 5.55 | 5.58 | 5.48 | 5.51 | -1.25% | 2.00 | 2.80% |
| 2025-10-09 | 5.50 | 5.64 | 5.43 | 5.58 | +3.14% | 3.24 | 4.52% |
| 2025-09-30 | 5.32 | 5.42 | 5.32 | 5.41 | +1.88% | 1.78 | 2.56% |
| 2025-09-29 | 5.25 | 5.33 | 5.15 | 5.31 | +0.95% | 1.66 | 2.44% |
| 2025-09-26 | 5.29 | 5.37 | 5.24 | 5.26 | -0.94% | 1.40 | 2.04% |
| 2025-09-25 | 5.36 | 5.38 | 5.30 | 5.31 | -1.30% | 1.14 | 1.66% |
| 2025-09-24 | 5.28 | 5.39 | 5.24 | 5.38 | +1.51% | 1.65 | 2.39% |
| 2025-09-23 | 5.40 | 5.40 | 5.14 | 5.30 | -1.85% | 2.10 | 3.09% |
| 2025-09-22 | 5.36 | 5.40 | 5.31 | 5.40 | +0.37% | 1.44 | 2.07% |
| 2025-09-19 | 5.36 | 5.55 | 5.33 | 5.38 | +0.19% | 1.83 | 2.62% |
| 2025-09-18 | 5.47 | 5.52 | 5.32 | 5.37 | -1.83% | 2.56 | 3.64% |
| 2025-09-17 | 5.50 | 5.50 | 5.44 | 5.47 | -0.73% | 1.45 | 2.05% |