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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.94 | 22.47 | 21.71 | 22.43 | +2.23% | 2.38 | 3.79% |
| 2025-08-19 | 21.97 | 21.97 | 21.57 | 21.94 | -0.18% | 1.42 | 2.32% |
| 2025-08-18 | 21.13 | 22.26 | 21.13 | 21.98 | +4.07% | 2.47 | 4.01% |
| 2025-08-15 | 21.08 | 21.28 | 20.96 | 21.12 | +0.09% | 1.06 | 1.78% |
| 2025-08-14 | 21.30 | 21.48 | 20.70 | 21.10 | -0.57% | 1.38 | 2.32% |
| 2025-08-13 | 21.36 | 21.36 | 21.05 | 21.22 | -0.05% | 0.88 | 1.47% |
| 2025-08-12 | 21.38 | 21.39 | 20.99 | 21.23 | -0.23% | 0.75 | 1.25% |
| 2025-08-11 | 21.04 | 21.37 | 21.04 | 21.28 | +1.19% | 0.86 | 1.43% |
| 2025-08-08 | 21.50 | 21.62 | 20.97 | 21.03 | -2.10% | 1.13 | 1.89% |
| 2025-08-07 | 21.75 | 21.88 | 21.48 | 21.48 | -1.20% | 1.79 | 2.93% |
| 2025-08-06 | 21.12 | 21.97 | 20.95 | 21.74 | +2.94% | 2.76 | 4.57% |
| 2025-08-05 | 20.40 | 21.12 | 20.40 | 21.12 | +3.43% | 1.91 | 3.24% |
| 2025-08-04 | 20.53 | 20.62 | 19.85 | 20.42 | -2.95% | 1.92 | 3.39% |
| 2025-08-01 | 20.77 | 21.07 | 20.63 | 21.04 | +1.40% | 1.07 | 1.82% |
| 2025-07-31 | 20.68 | 21.08 | 20.57 | 20.75 | -0.91% | 0.96 | 1.64% |
| 2025-07-30 | 20.76 | 20.94 | 20.62 | 20.94 | -0.48% | 0.78 | 1.33% |
| 2025-07-29 | 20.91 | 21.06 | 20.76 | 21.04 | -0.10% | 0.88 | 1.50% |
| 2025-07-28 | 20.92 | 21.25 | 20.81 | 21.06 | +1.06% | 1.49 | 2.51% |
| 2025-07-25 | 20.54 | 20.88 | 20.50 | 20.84 | +1.66% | 1.03 | 1.77% |
| 2025-07-24 | 20.43 | 20.61 | 20.39 | 20.50 | +0.15% | 0.53 | 0.91% |