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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 44.33 | 44.97 | 43.95 | 44.72 | +0.90% | 3.57 | 3.67% |
| 2025-06-24 | 42.00 | 44.50 | 41.88 | 44.32 | +6.18% | 4.74 | 4.98% |
| 2025-06-23 | 41.14 | 41.97 | 41.00 | 41.74 | -0.07% | 1.81 | 2.00% |
| 2025-06-20 | 42.81 | 42.98 | 41.58 | 41.77 | -2.66% | 2.78 | 3.04% |
| 2025-06-19 | 43.03 | 44.35 | 42.85 | 42.91 | -1.08% | 3.43 | 3.61% |
| 2025-06-18 | 42.90 | 43.71 | 42.47 | 43.38 | +0.42% | 2.43 | 2.60% |
| 2025-06-17 | 43.63 | 43.76 | 42.87 | 43.20 | -1.03% | 1.95 | 2.07% |
| 2025-06-16 | 43.74 | 44.25 | 43.50 | 43.65 | -0.89% | 2.03 | 2.14% |
| 2025-06-13 | 45.13 | 45.27 | 43.90 | 44.04 | -2.95% | 3.60 | 3.72% |
| 2025-06-12 | 44.68 | 45.76 | 44.14 | 45.38 | +1.34% | 3.44 | 3.50% |
| 2025-06-11 | 44.03 | 45.09 | 44.02 | 44.78 | +1.75% | 3.09 | 3.17% |
| 2025-06-10 | 45.16 | 45.30 | 43.10 | 44.01 | -2.48% | 3.76 | 3.93% |
| 2025-06-09 | 45.30 | 45.86 | 44.86 | 45.13 | +0.09% | 2.74 | 2.77% |
| 2025-06-06 | 46.01 | 46.10 | 44.85 | 45.09 | -1.31% | 2.78 | 2.82% |
| 2025-06-05 | 44.79 | 45.78 | 43.77 | 45.69 | +2.40% | 4.23 | 4.31% |
| 2025-06-04 | 44.29 | 45.28 | 44.28 | 44.62 | +0.79% | 2.61 | 2.68% |
| 2025-06-03 | 44.20 | 44.80 | 43.87 | 44.27 | -1.09% | 2.66 | 2.76% |
| 2025-05-30 | 45.76 | 45.98 | 44.57 | 44.76 | -2.82% | 3.40 | 3.48% |
| 2025-05-29 | 45.79 | 46.39 | 45.58 | 46.06 | +0.77% | 2.72 | 2.71% |
| 2025-05-28 | 46.14 | 46.95 | 45.44 | 45.71 | -0.86% | 2.95 | 2.92% |