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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 47.00 | 47.22 | 46.38 | 47.18 | -1.42% | 5.06 | 4.95% |
| 2025-08-19 | 47.50 | 48.75 | 46.25 | 47.86 | +0.55% | 7.96 | 7.69% |
| 2025-08-18 | 47.59 | 48.30 | 46.98 | 47.60 | +0.61% | 5.89 | 5.66% |
| 2025-08-15 | 46.70 | 47.40 | 46.54 | 47.31 | +1.00% | 4.83 | 4.70% |
| 2025-08-14 | 47.65 | 47.65 | 45.51 | 46.84 | -1.84% | 6.52 | 6.40% |
| 2025-08-13 | 47.00 | 47.80 | 46.60 | 47.72 | +1.32% | 4.48 | 4.34% |
| 2025-08-12 | 47.21 | 47.25 | 46.10 | 47.10 | -0.63% | 4.97 | 4.88% |
| 2025-08-11 | 47.98 | 48.20 | 47.03 | 47.40 | -1.19% | 5.29 | 5.10% |
| 2025-08-08 | 48.21 | 48.79 | 47.30 | 47.97 | -1.80% | 5.54 | 5.29% |
| 2025-08-07 | 48.89 | 49.50 | 47.87 | 48.85 | +0.10% | 7.08 | 6.67% |
| 2025-08-06 | 47.00 | 49.16 | 46.61 | 48.80 | +4.05% | 8.07 | 7.70% |
| 2025-08-05 | 46.27 | 47.60 | 46.03 | 46.90 | +1.36% | 6.72 | 6.57% |
| 2025-08-04 | 43.49 | 46.28 | 43.13 | 46.27 | +6.00% | 7.42 | 7.50% |
| 2025-08-01 | 44.77 | 45.10 | 43.60 | 43.65 | -2.57% | 3.73 | 3.88% |
| 2025-07-31 | 44.79 | 46.17 | 44.50 | 44.80 | -0.75% | 5.30 | 5.34% |
| 2025-07-30 | 44.05 | 46.36 | 43.98 | 45.14 | +2.20% | 8.91 | 8.98% |
| 2025-07-29 | 44.44 | 44.50 | 43.60 | 44.17 | -1.36% | 3.51 | 3.67% |
| 2025-07-28 | 44.50 | 45.10 | 43.55 | 44.78 | +3.42% | 5.96 | 6.15% |
| 2025-07-25 | 43.19 | 43.32 | 42.53 | 43.30 | +0.44% | 2.79 | 2.98% |
| 2025-07-24 | 43.10 | 43.98 | 42.95 | 43.11 | +0.37% | 2.77 | 2.94% |