雷柏科技 sz.002577
18.82
-0.63%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.96 | 19.31 | 18.61 | 18.82 | -0.63% | 0.77 | 1.45% |
| 2026-05-22 | 18.86 | 19.19 | 18.68 | 18.94 | +0.48% | 0.76 | 1.43% |
| 2026-05-21 | 19.23 | 19.50 | 18.77 | 18.85 | -1.93% | 1.05 | 1.95% |
| 2026-05-20 | 19.13 | 19.43 | 18.96 | 19.22 | -0.05% | 1.02 | 1.90% |
| 2026-05-19 | 19.20 | 19.50 | 18.82 | 19.23 | +1.16% | 0.80 | 1.49% |
| 2026-05-18 | 18.87 | 19.16 | 18.35 | 19.01 | +0.58% | 0.96 | 1.83% |
| 2026-05-15 | 18.58 | 19.33 | 18.58 | 18.90 | +0.80% | 1.38 | 2.59% |
| 2026-05-14 | 18.31 | 18.94 | 18.08 | 18.75 | +2.40% | 1.49 | 2.84% |
| 2026-05-13 | 17.41 | 18.54 | 17.33 | 18.31 | +5.05% | 1.18 | 2.31% |
| 2026-05-12 | 17.90 | 17.91 | 17.38 | 17.43 | -2.63% | 0.58 | 1.17% |
| 2026-05-11 | 17.72 | 18.04 | 17.69 | 17.90 | +0.73% | 0.57 | 1.13% |
| 2026-05-08 | 17.55 | 17.84 | 17.44 | 17.77 | -0.17% | 0.74 | 1.50% |
| 2026-05-07 | 17.55 | 18.65 | 17.27 | 17.80 | +1.19% | 1.26 | 2.53% |
| 2026-05-06 | 17.50 | 17.84 | 17.03 | 17.59 | +2.33% | 1.03 | 2.09% |
| 2026-04-30 | 16.55 | 17.49 | 16.51 | 17.19 | +3.37% | 0.82 | 1.72% |
| 2026-04-29 | 16.23 | 16.84 | 16.10 | 16.63 | +2.34% | 0.78 | 1.68% |
| 2026-04-28 | 16.02 | 16.55 | 15.90 | 16.25 | +1.37% | 0.63 | 1.37% |
| 2026-04-27 | 15.60 | 16.08 | 15.40 | 16.03 | +2.23% | 0.43 | 0.97% |
| 2026-04-24 | 15.33 | 15.74 | 15.09 | 15.68 | +2.35% | 0.38 | 0.88% |
| 2026-04-23 | 15.63 | 15.66 | 15.32 | 15.32 | -2.05% | 0.23 | 0.54% |