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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.73 | 18.99 | 18.50 | 18.52 | -0.96% | 0.37 | 0.71% |
| 2025-11-19 | 18.91 | 19.05 | 18.62 | 18.70 | -1.58% | 0.37 | 0.70% |
| 2025-11-18 | 19.00 | 19.04 | 18.82 | 19.00 | 0.00% | 0.23 | 0.42% |
| 2025-11-17 | 18.92 | 19.28 | 18.81 | 19.00 | +0.42% | 0.28 | 0.53% |
| 2025-11-14 | 18.93 | 19.04 | 18.80 | 18.92 | -0.05% | 0.26 | 0.48% |
| 2025-11-13 | 18.97 | 18.98 | 18.76 | 18.93 | -0.05% | 0.29 | 0.55% |
| 2025-11-12 | 19.35 | 19.35 | 18.86 | 18.94 | -1.51% | 0.40 | 0.74% |
| 2025-11-11 | 19.17 | 19.39 | 19.14 | 19.23 | +0.37% | 0.32 | 0.58% |
| 2025-11-10 | 19.55 | 19.57 | 19.06 | 19.16 | -0.83% | 0.35 | 0.65% |
| 2025-11-07 | 19.11 | 19.45 | 19.03 | 19.32 | +1.05% | 0.60 | 1.10% |
| 2025-11-06 | 19.08 | 19.15 | 18.90 | 19.12 | +0.31% | 0.32 | 0.60% |
| 2025-11-05 | 19.00 | 19.18 | 18.93 | 19.06 | -0.47% | 0.22 | 0.42% |
| 2025-11-04 | 19.28 | 19.33 | 19.00 | 19.15 | -0.67% | 0.31 | 0.58% |
| 2025-11-03 | 18.98 | 19.29 | 18.94 | 19.28 | +1.05% | 0.36 | 0.66% |
| 2025-10-31 | 18.88 | 19.14 | 18.85 | 19.08 | +1.11% | 0.36 | 0.66% |
| 2025-10-30 | 19.05 | 19.54 | 18.86 | 18.87 | -0.89% | 0.52 | 0.96% |
| 2025-10-29 | 19.21 | 19.35 | 18.96 | 19.04 | -1.19% | 0.51 | 0.95% |
| 2025-10-28 | 19.46 | 19.63 | 19.25 | 19.27 | -1.88% | 0.57 | 1.05% |
| 2025-10-27 | 19.67 | 19.79 | 19.46 | 19.64 | +0.05% | 0.39 | 0.71% |
| 2025-10-24 | 19.25 | 19.85 | 19.21 | 19.63 | +1.97% | 0.60 | 1.08% |