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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 20.63 | 20.65 | 20.38 | 20.47 | -0.44% | 0.65 | 1.13% |
| 2025-07-22 | 20.78 | 20.78 | 20.46 | 20.56 | -1.20% | 0.69 | 1.20% |
| 2025-07-21 | 20.63 | 20.82 | 20.63 | 20.81 | +0.58% | 0.62 | 1.06% |
| 2025-07-18 | 20.86 | 20.96 | 20.66 | 20.69 | -0.77% | 0.70 | 1.20% |
| 2025-07-17 | 20.50 | 21.01 | 20.37 | 20.85 | +1.71% | 1.22 | 2.09% |
| 2025-07-16 | 20.30 | 20.88 | 20.15 | 20.50 | +1.59% | 1.21 | 2.08% |
| 2025-07-15 | 20.13 | 20.26 | 19.90 | 20.18 | -0.05% | 0.65 | 1.16% |
| 2025-07-14 | 20.15 | 20.29 | 20.03 | 20.19 | -0.15% | 0.41 | 0.72% |
| 2025-07-11 | 20.10 | 20.29 | 19.90 | 20.22 | +0.40% | 0.60 | 1.05% |
| 2025-07-10 | 20.15 | 20.36 | 20.07 | 20.14 | -0.25% | 0.56 | 0.99% |
| 2025-07-09 | 20.30 | 20.46 | 20.14 | 20.19 | -0.59% | 0.57 | 1.00% |
| 2025-07-08 | 19.93 | 20.38 | 19.91 | 20.31 | +1.91% | 0.73 | 1.28% |
| 2025-07-07 | 20.08 | 20.17 | 19.87 | 19.93 | -1.14% | 0.58 | 1.02% |
| 2025-07-04 | 20.75 | 20.75 | 20.01 | 20.16 | -2.98% | 1.13 | 1.97% |
| 2025-07-03 | 20.33 | 20.86 | 20.33 | 20.78 | +1.56% | 1.08 | 1.85% |
| 2025-07-02 | 20.58 | 20.60 | 20.28 | 20.46 | -0.58% | 0.77 | 1.33% |
| 2025-07-01 | 20.70 | 20.76 | 20.36 | 20.58 | -0.68% | 0.72 | 1.25% |
| 2025-06-30 | 20.63 | 20.85 | 20.56 | 20.72 | +0.48% | 0.70 | 1.19% |
| 2025-06-27 | 20.78 | 20.96 | 20.56 | 20.62 | -0.29% | 0.75 | 1.28% |
| 2025-06-26 | 20.99 | 21.08 | 20.65 | 20.68 | -1.43% | 0.98 | 1.68% |