雷赛智能 sz.002979
61.10
+0.11%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 61.49 | 62.11 | 59.87 | 61.10 | +0.11% | 13.31 | 9.87% |
| 2026-05-22 | 62.78 | 62.97 | 59.89 | 61.03 | -2.83% | 17.66 | 13.04% |
| 2026-05-21 | 63.02 | 66.35 | 61.57 | 62.81 | -0.54% | 22.22 | 15.69% |
| 2026-05-20 | 65.74 | 66.86 | 63.07 | 63.15 | -4.88% | 20.56 | 14.44% |
| 2026-05-19 | 65.00 | 66.94 | 64.20 | 66.39 | +2.00% | 23.53 | 16.18% |
| 2026-05-18 | 61.59 | 65.78 | 61.50 | 65.09 | +8.85% | 27.66 | 19.65% |
| 2026-05-15 | 55.00 | 59.80 | 54.68 | 59.80 | +10.01% | 11.90 | 9.39% |
| 2026-05-14 | 53.91 | 56.50 | 53.18 | 54.36 | +2.64% | 12.69 | 10.41% |
| 2026-05-13 | 53.62 | 53.90 | 52.66 | 52.96 | -1.21% | 8.95 | 7.64% |
| 2026-05-12 | 54.00 | 55.20 | 52.83 | 53.61 | -0.56% | 15.49 | 13.05% |
| 2026-05-11 | 50.07 | 54.46 | 49.18 | 53.91 | +8.89% | 26.96 | 23.26% |
| 2026-05-08 | 46.52 | 49.51 | 46.52 | 49.51 | +10.00% | 15.97 | 14.70% |
| 2026-05-07 | 44.38 | 45.19 | 43.81 | 45.01 | +1.40% | 3.86 | 3.89% |
| 2026-05-06 | 44.00 | 45.00 | 43.76 | 44.39 | +1.16% | 4.35 | 4.43% |
| 2026-04-30 | 43.50 | 44.31 | 43.00 | 43.88 | +0.94% | 3.20 | 3.30% |
| 2026-04-29 | 42.80 | 44.28 | 42.71 | 43.47 | +1.35% | 2.75 | 2.85% |
| 2026-04-28 | 43.88 | 44.16 | 42.63 | 42.89 | -3.55% | 3.55 | 3.73% |
| 2026-04-27 | 42.50 | 44.62 | 42.50 | 44.47 | +5.20% | 5.76 | 5.92% |
| 2026-04-24 | 42.49 | 42.84 | 41.86 | 42.27 | +1.00% | 3.65 | 3.90% |
| 2026-04-23 | 42.82 | 43.53 | 41.74 | 41.85 | +1.55% | 6.02 | 6.41% |