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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.50 | 20.50 | 20.04 | 20.21 | -0.83% | 0.48 | 0.85% |
| 2025-05-26 | 19.88 | 20.57 | 19.88 | 20.38 | +2.52% | 0.80 | 1.41% |
| 2025-05-23 | 20.40 | 20.56 | 19.87 | 19.88 | -2.60% | 0.69 | 1.22% |
| 2025-05-22 | 20.70 | 20.88 | 20.36 | 20.41 | -0.58% | 0.66 | 1.13% |
| 2025-05-21 | 21.11 | 21.11 | 20.43 | 20.53 | -2.79% | 0.80 | 1.37% |
| 2025-05-20 | 20.80 | 21.16 | 20.65 | 21.12 | +0.91% | 0.58 | 0.98% |
| 2025-05-19 | 20.75 | 20.94 | 20.51 | 20.93 | +0.87% | 0.51 | 0.87% |
| 2025-05-16 | 20.80 | 21.04 | 20.66 | 20.75 | -0.48% | 0.59 | 1.01% |
| 2025-05-15 | 21.20 | 21.33 | 20.82 | 20.85 | -2.48% | 0.70 | 1.19% |
| 2025-05-14 | 21.30 | 21.53 | 21.09 | 21.38 | +0.05% | 0.91 | 1.51% |
| 2025-05-13 | 21.98 | 22.00 | 21.35 | 21.37 | -1.25% | 0.98 | 1.62% |
| 2025-05-12 | 21.70 | 21.73 | 21.45 | 21.64 | +1.22% | 1.10 | 1.82% |
| 2025-05-09 | 21.58 | 21.67 | 21.10 | 21.38 | -1.57% | 1.28 | 2.13% |
| 2025-05-08 | 20.91 | 22.00 | 20.84 | 21.72 | +3.28% | 2.27 | 3.74% |
| 2025-05-07 | 21.34 | 21.55 | 20.80 | 21.03 | -0.80% | 1.83 | 3.08% |
| 2025-05-06 | 20.48 | 21.50 | 20.38 | 21.20 | +3.41% | 2.47 | 4.21% |