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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.62 | 18.06 | 17.56 | 17.89 | +0.90% | 0.35 | 0.69% |
| 2025-12-17 | 17.71 | 17.81 | 17.31 | 17.73 | +0.06% | 0.37 | 0.74% |
| 2025-12-16 | 17.87 | 17.95 | 17.65 | 17.72 | -0.84% | 0.35 | 0.71% |
| 2025-12-15 | 18.12 | 18.17 | 17.86 | 17.87 | -1.54% | 0.27 | 0.53% |
| 2025-12-12 | 18.17 | 18.33 | 18.02 | 18.15 | -0.06% | 0.26 | 0.51% |
| 2025-12-11 | 18.55 | 18.57 | 18.11 | 18.16 | -1.78% | 0.32 | 0.61% |
| 2025-12-10 | 18.62 | 18.63 | 18.42 | 18.49 | -0.80% | 0.22 | 0.43% |
| 2025-12-09 | 18.85 | 18.94 | 18.61 | 18.64 | -1.11% | 0.28 | 0.54% |
| 2025-12-08 | 18.79 | 18.91 | 18.72 | 18.85 | +0.80% | 0.24 | 0.46% |
| 2025-12-05 | 18.52 | 18.73 | 18.30 | 18.70 | +0.97% | 0.28 | 0.53% |
| 2025-12-04 | 18.78 | 18.78 | 18.36 | 18.52 | -1.38% | 0.31 | 0.59% |
| 2025-12-03 | 19.13 | 19.13 | 18.71 | 18.78 | -1.83% | 0.30 | 0.57% |
| 2025-12-02 | 19.25 | 19.26 | 19.00 | 19.13 | -0.36% | 0.33 | 0.62% |
| 2025-12-01 | 18.61 | 19.38 | 18.52 | 19.20 | +3.17% | 0.73 | 1.36% |
| 2025-11-28 | 18.64 | 18.72 | 18.43 | 18.61 | +0.43% | 0.23 | 0.45% |
| 2025-11-27 | 18.38 | 18.76 | 18.30 | 18.53 | +0.76% | 0.33 | 0.63% |
| 2025-11-26 | 18.41 | 18.88 | 18.36 | 18.39 | -0.11% | 0.38 | 0.72% |
| 2025-11-25 | 18.55 | 18.58 | 18.30 | 18.41 | +0.71% | 0.32 | 0.62% |
| 2025-11-24 | 18.20 | 18.30 | 17.95 | 18.28 | +2.07% | 0.39 | 0.77% |
| 2025-11-21 | 18.43 | 18.60 | 17.79 | 17.91 | -3.29% | 0.55 | 1.08% |