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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.43 | 5.52 | 5.37 | 5.51 | +1.66% | 2.08 | 2.96% |
| 2025-09-15 | 5.48 | 5.49 | 5.41 | 5.42 | -0.73% | 1.49 | 2.12% |
| 2025-09-12 | 5.48 | 5.51 | 5.45 | 5.46 | -0.36% | 1.95 | 2.75% |
| 2025-09-11 | 5.38 | 5.49 | 5.32 | 5.48 | +2.24% | 2.15 | 3.06% |
| 2025-09-10 | 5.33 | 5.41 | 5.31 | 5.36 | +0.94% | 1.51 | 2.17% |
| 2025-09-09 | 5.45 | 5.45 | 5.30 | 5.31 | -2.57% | 1.84 | 2.65% |
| 2025-09-08 | 5.42 | 5.47 | 5.36 | 5.45 | +0.37% | 2.08 | 2.97% |
| 2025-09-05 | 5.37 | 5.43 | 5.29 | 5.43 | +1.12% | 2.06 | 2.96% |
| 2025-09-04 | 5.46 | 5.51 | 5.28 | 5.37 | -1.10% | 2.75 | 3.93% |
| 2025-09-03 | 5.83 | 5.87 | 5.41 | 5.43 | -6.86% | 4.09 | 5.65% |
| 2025-09-02 | 5.95 | 5.98 | 5.70 | 5.83 | -2.51% | 3.69 | 4.92% |
| 2025-09-01 | 6.05 | 6.06 | 5.92 | 5.98 | -0.83% | 2.65 | 3.43% |
| 2025-08-29 | 6.01 | 6.10 | 5.97 | 6.03 | -0.33% | 3.12 | 4.01% |
| 2025-08-28 | 5.94 | 6.11 | 5.75 | 6.05 | +1.85% | 5.06 | 6.57% |
| 2025-08-27 | 6.26 | 6.26 | 5.92 | 5.94 | -5.11% | 6.27 | 7.91% |
| 2025-08-26 | 6.30 | 6.33 | 6.23 | 6.26 | -1.11% | 4.07 | 5.02% |
| 2025-08-25 | 6.33 | 6.37 | 6.23 | 6.33 | +0.32% | 6.08 | 7.46% |
| 2025-08-22 | 6.20 | 6.32 | 6.17 | 6.31 | +1.94% | 4.52 | 5.59% |
| 2025-08-21 | 6.31 | 6.31 | 6.16 | 6.19 | -1.59% | 4.27 | 5.31% |
| 2025-08-20 | 6.30 | 6.34 | 6.20 | 6.29 | -0.47% | 5.42 | 6.69% |