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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.90 | 22.18 | 20.89 | 21.47 | +3.22% | 2.57 | 4.24% |
| 2025-09-16 | 20.26 | 21.20 | 20.09 | 20.80 | +2.26% | 1.43 | 2.45% |
| 2025-09-15 | 20.26 | 20.68 | 19.93 | 20.34 | +0.35% | 0.99 | 1.74% |
| 2025-09-12 | 20.22 | 20.47 | 20.10 | 20.27 | +0.30% | 0.82 | 1.43% |
| 2025-09-11 | 19.84 | 20.22 | 19.67 | 20.21 | +1.40% | 0.78 | 1.39% |
| 2025-09-10 | 20.02 | 20.18 | 19.86 | 19.93 | -0.45% | 0.67 | 1.19% |
| 2025-09-09 | 20.23 | 20.52 | 19.91 | 20.02 | -2.86% | 0.86 | 1.51% |
| 2025-09-08 | 20.52 | 20.90 | 20.33 | 20.61 | +0.49% | 0.73 | 1.26% |
| 2025-09-05 | 20.20 | 20.55 | 19.91 | 20.51 | +1.64% | 0.77 | 1.34% |
| 2025-09-04 | 20.60 | 21.05 | 19.84 | 20.18 | -0.59% | 1.25 | 2.17% |
| 2025-09-03 | 21.19 | 21.30 | 20.19 | 20.30 | -4.20% | 1.06 | 1.81% |
| 2025-09-02 | 21.81 | 21.81 | 20.76 | 21.19 | -2.84% | 1.38 | 2.32% |
| 2025-09-01 | 22.12 | 22.26 | 21.72 | 21.81 | -0.86% | 1.15 | 1.86% |
| 2025-08-29 | 22.58 | 22.69 | 21.85 | 22.00 | -1.79% | 1.39 | 2.24% |
| 2025-08-28 | 22.15 | 22.43 | 21.50 | 22.40 | +0.72% | 2.05 | 3.30% |
| 2025-08-27 | 22.61 | 23.17 | 22.23 | 22.24 | -1.16% | 2.93 | 4.58% |
| 2025-08-26 | 22.10 | 22.93 | 22.01 | 22.50 | +1.49% | 2.52 | 3.97% |
| 2025-08-25 | 22.38 | 22.58 | 22.00 | 22.17 | -0.72% | 1.92 | 3.07% |
| 2025-08-22 | 22.21 | 22.48 | 22.00 | 22.33 | +0.59% | 1.38 | 2.21% |
| 2025-08-21 | 22.60 | 22.69 | 22.06 | 22.20 | -1.03% | 1.86 | 2.95% |