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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 47.47 | 47.53 | 45.71 | 46.11 | -2.85% | 3.29 | 3.25% |
| 2025-05-26 | 47.32 | 47.89 | 46.82 | 47.46 | 0.00% | 3.44 | 3.32% |
| 2025-05-23 | 47.39 | 48.86 | 47.08 | 47.46 | +0.48% | 4.98 | 4.74% |
| 2025-05-22 | 48.54 | 48.76 | 47.07 | 47.23 | -2.50% | 4.72 | 4.52% |
| 2025-05-21 | 48.86 | 49.32 | 47.87 | 48.44 | -1.53% | 3.84 | 3.61% |
| 2025-05-20 | 49.13 | 50.26 | 48.49 | 49.20 | +0.77% | 4.97 | 4.58% |
| 2025-05-19 | 49.66 | 50.65 | 47.63 | 48.82 | -2.77% | 5.29 | 4.95% |
| 2025-05-16 | 49.55 | 51.92 | 49.36 | 50.21 | +0.02% | 6.77 | 6.07% |
| 2025-05-15 | 50.53 | 51.95 | 48.84 | 50.20 | -1.13% | 6.85 | 6.22% |
| 2025-05-14 | 52.04 | 52.24 | 50.50 | 50.77 | -1.94% | 5.47 | 4.89% |
| 2025-05-13 | 53.53 | 53.80 | 51.44 | 51.78 | -0.50% | 8.58 | 7.46% |
| 2025-05-12 | 50.09 | 52.14 | 49.55 | 52.04 | +6.07% | 9.05 | 8.10% |
| 2025-05-09 | 48.76 | 49.48 | 46.56 | 49.06 | +0.35% | 7.60 | 7.22% |
| 2025-05-08 | 47.98 | 50.20 | 47.52 | 48.89 | +2.24% | 7.42 | 6.95% |
| 2025-05-07 | 49.45 | 49.47 | 46.78 | 47.82 | -1.77% | 6.15 | 5.84% |
| 2025-05-06 | 47.68 | 49.80 | 47.08 | 48.68 | +2.62% | 6.74 | 6.37% |