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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.46 | 15.65 | 15.33 | 15.64 | +1.16% | 0.25 | 0.58% |
| 2026-04-21 | 15.66 | 15.69 | 15.35 | 15.46 | -1.59% | 0.22 | 0.51% |
| 2026-04-20 | 15.63 | 15.72 | 15.53 | 15.71 | +0.51% | 0.22 | 0.51% |
| 2026-04-17 | 15.83 | 15.83 | 15.47 | 15.63 | -1.39% | 0.30 | 0.68% |
| 2026-04-16 | 15.57 | 15.90 | 15.47 | 15.85 | +1.99% | 0.39 | 0.87% |
| 2026-04-15 | 15.60 | 16.11 | 15.48 | 15.54 | -0.26% | 0.40 | 0.90% |
| 2026-04-14 | 15.56 | 15.90 | 15.38 | 15.58 | +0.78% | 0.25 | 0.57% |
| 2026-04-13 | 15.63 | 15.66 | 15.37 | 15.46 | -1.09% | 0.17 | 0.39% |
| 2026-04-10 | 15.58 | 15.75 | 15.48 | 15.63 | +1.43% | 0.25 | 0.56% |
| 2026-04-09 | 15.56 | 15.68 | 15.37 | 15.41 | -1.78% | 0.21 | 0.48% |
| 2026-04-08 | 15.48 | 15.70 | 15.41 | 15.69 | +3.09% | 0.27 | 0.62% |
| 2026-04-07 | 14.82 | 15.23 | 14.82 | 15.22 | +2.15% | 0.17 | 0.40% |
| 2026-04-03 | 15.24 | 15.25 | 14.83 | 14.90 | -1.84% | 0.17 | 0.41% |
| 2026-04-02 | 15.54 | 15.55 | 15.05 | 15.18 | -2.25% | 0.21 | 0.50% |
| 2026-04-01 | 15.52 | 15.70 | 15.40 | 15.53 | +1.50% | 0.22 | 0.51% |
| 2026-03-31 | 15.48 | 15.67 | 15.30 | 15.30 | -0.65% | 0.31 | 0.71% |
| 2026-03-30 | 15.50 | 15.50 | 15.10 | 15.40 | -2.72% | 0.57 | 1.32% |
| 2026-03-27 | 15.44 | 16.50 | 15.18 | 15.83 | +4.21% | 0.90 | 2.02% |
| 2026-03-26 | 15.50 | 15.68 | 15.11 | 15.19 | -2.06% | 0.22 | 0.52% |
| 2026-03-25 | 15.45 | 15.60 | 15.40 | 15.51 | +1.37% | 0.28 | 0.64% |