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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.12 | 15.33 | 14.87 | 15.30 | +3.38% | 0.34 | 0.81% |
| 2026-03-23 | 15.56 | 15.61 | 14.71 | 14.80 | -6.15% | 0.56 | 1.32% |
| 2026-03-20 | 16.41 | 16.51 | 15.76 | 15.77 | -3.84% | 0.33 | 0.74% |
| 2026-03-19 | 16.85 | 16.85 | 16.37 | 16.40 | -2.26% | 0.23 | 0.50% |
| 2026-03-18 | 16.71 | 16.87 | 16.56 | 16.78 | +0.90% | 0.18 | 0.38% |
| 2026-03-17 | 17.11 | 17.11 | 16.60 | 16.63 | -2.29% | 0.20 | 0.42% |
| 2026-03-16 | 16.83 | 17.05 | 16.73 | 17.02 | +1.37% | 0.19 | 0.41% |
| 2026-03-13 | 16.94 | 17.11 | 16.75 | 16.79 | -0.71% | 0.31 | 0.66% |
| 2026-03-12 | 17.00 | 17.14 | 16.90 | 16.91 | -0.82% | 0.20 | 0.42% |
| 2026-03-11 | 17.25 | 17.30 | 17.03 | 17.05 | -0.87% | 0.26 | 0.53% |
| 2026-03-10 | 17.05 | 17.27 | 17.05 | 17.20 | +1.78% | 0.22 | 0.46% |
| 2026-03-09 | 16.70 | 16.95 | 16.40 | 16.90 | +0.06% | 0.33 | 0.72% |
| 2026-03-06 | 16.74 | 16.90 | 16.67 | 16.89 | +0.54% | 0.20 | 0.42% |
| 2026-03-05 | 16.65 | 16.94 | 16.65 | 16.80 | +1.82% | 0.28 | 0.58% |
| 2026-03-04 | 16.31 | 16.55 | 16.20 | 16.50 | -0.06% | 0.29 | 0.62% |
| 2026-03-03 | 17.06 | 17.20 | 16.50 | 16.51 | -3.28% | 0.52 | 1.10% |
| 2026-03-02 | 17.86 | 17.87 | 17.06 | 17.07 | -5.38% | 1.06 | 2.18% |
| 2026-02-27 | 18.16 | 18.20 | 18.01 | 18.04 | -0.82% | 0.37 | 0.72% |
| 2026-02-26 | 18.22 | 18.36 | 18.12 | 18.19 | +0.17% | 0.25 | 0.50% |
| 2026-02-25 | 18.09 | 18.35 | 18.08 | 18.16 | +0.44% | 0.27 | 0.54% |