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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.70 | 21.02 | 20.54 | 20.98 | +1.35% | 1.33 | 2.27% |
| 2025-06-24 | 20.21 | 20.71 | 20.21 | 20.70 | +2.78% | 1.06 | 1.82% |
| 2025-06-23 | 19.57 | 20.22 | 19.45 | 20.14 | +1.97% | 0.78 | 1.39% |
| 2025-06-20 | 20.30 | 20.52 | 19.75 | 19.75 | -3.52% | 0.94 | 1.67% |
| 2025-06-19 | 20.49 | 20.94 | 20.33 | 20.47 | -0.78% | 1.37 | 2.36% |
| 2025-06-18 | 20.22 | 21.50 | 20.12 | 20.63 | +2.03% | 2.29 | 3.91% |
| 2025-06-17 | 19.77 | 20.59 | 19.68 | 20.22 | +2.38% | 1.13 | 1.99% |
| 2025-06-16 | 19.36 | 19.89 | 19.25 | 19.75 | +1.39% | 0.63 | 1.12% |
| 2025-06-13 | 19.89 | 20.09 | 19.44 | 19.48 | -3.23% | 1.06 | 1.91% |
| 2025-06-12 | 20.28 | 20.90 | 20.12 | 20.13 | +1.00% | 1.40 | 2.44% |
| 2025-06-11 | 19.81 | 20.14 | 19.80 | 19.93 | +0.50% | 0.54 | 0.96% |
| 2025-06-10 | 20.32 | 20.37 | 19.55 | 19.83 | -2.65% | 0.80 | 1.43% |
| 2025-06-09 | 20.18 | 20.52 | 20.10 | 20.37 | +1.49% | 0.69 | 1.21% |
| 2025-06-06 | 20.15 | 20.19 | 19.88 | 20.07 | -0.30% | 0.49 | 0.87% |
| 2025-06-05 | 19.81 | 20.20 | 19.69 | 20.13 | +1.67% | 0.62 | 1.10% |
| 2025-06-04 | 19.82 | 19.90 | 19.67 | 19.80 | +0.30% | 0.42 | 0.75% |
| 2025-06-03 | 19.53 | 19.98 | 19.53 | 19.74 | +0.71% | 0.50 | 0.90% |
| 2025-05-30 | 20.27 | 20.39 | 19.53 | 19.60 | -3.87% | 0.75 | 1.35% |
| 2025-05-29 | 19.93 | 20.46 | 19.93 | 20.39 | +2.31% | 0.59 | 1.03% |
| 2025-05-28 | 20.28 | 20.54 | 19.85 | 19.93 | -1.39% | 0.52 | 0.91% |