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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.14 | 19.26 | 18.90 | 19.25 | +0.68% | 0.26 | 0.48% |
| 2025-10-22 | 19.10 | 19.26 | 18.97 | 19.12 | -0.21% | 0.25 | 0.47% |
| 2025-10-21 | 18.97 | 19.28 | 18.67 | 19.16 | +1.64% | 0.39 | 0.73% |
| 2025-10-20 | 18.89 | 18.89 | 18.63 | 18.85 | +1.24% | 0.31 | 0.59% |
| 2025-10-17 | 18.96 | 19.10 | 18.60 | 18.62 | -1.79% | 0.41 | 0.77% |
| 2025-10-16 | 19.22 | 19.28 | 18.91 | 18.96 | -1.76% | 0.40 | 0.74% |
| 2025-10-15 | 19.48 | 19.50 | 19.00 | 19.30 | +0.52% | 0.37 | 0.69% |
| 2025-10-14 | 19.84 | 19.98 | 19.12 | 19.20 | -2.44% | 0.55 | 1.01% |
| 2025-10-13 | 19.30 | 19.74 | 18.50 | 19.68 | -0.86% | 0.75 | 1.39% |
| 2025-10-10 | 20.01 | 20.12 | 19.68 | 19.85 | -1.49% | 0.66 | 1.17% |
| 2025-10-09 | 19.62 | 20.58 | 19.52 | 20.15 | +2.70% | 1.07 | 1.89% |
| 2025-09-30 | 19.73 | 19.96 | 19.62 | 19.62 | -0.56% | 0.52 | 0.94% |
| 2025-09-29 | 19.76 | 19.95 | 19.36 | 19.73 | -0.15% | 0.53 | 0.95% |
| 2025-09-26 | 20.23 | 20.32 | 19.75 | 19.76 | -2.90% | 0.88 | 1.56% |
| 2025-09-25 | 20.48 | 20.91 | 20.35 | 20.35 | -0.59% | 0.76 | 1.30% |
| 2025-09-24 | 20.13 | 20.50 | 19.86 | 20.47 | +1.44% | 0.72 | 1.26% |
| 2025-09-23 | 20.77 | 20.86 | 19.80 | 20.18 | -2.84% | 1.09 | 1.92% |
| 2025-09-22 | 20.52 | 20.90 | 20.50 | 20.77 | +0.73% | 0.60 | 1.02% |
| 2025-09-19 | 20.70 | 20.99 | 20.53 | 20.62 | -1.06% | 0.80 | 1.38% |
| 2025-09-18 | 21.40 | 21.52 | 20.60 | 20.84 | -2.93% | 1.61 | 2.70% |