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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 40.20 | 41.48 | 40.18 | 41.21 | +1.83% | 1.97 | 2.18% |
| 2026-04-21 | 39.60 | 40.69 | 39.33 | 40.47 | +2.02% | 2.12 | 2.41% |
| 2026-04-20 | 40.15 | 40.19 | 39.54 | 39.67 | -0.55% | 1.60 | 1.82% |
| 2026-04-17 | 39.57 | 40.00 | 39.40 | 39.89 | +0.61% | 1.79 | 2.03% |
| 2026-04-16 | 39.49 | 39.83 | 39.30 | 39.65 | +1.12% | 1.51 | 1.73% |
| 2026-04-15 | 39.88 | 40.05 | 39.12 | 39.21 | -1.61% | 1.68 | 1.92% |
| 2026-04-14 | 39.44 | 39.95 | 39.29 | 39.85 | +1.40% | 2.15 | 2.45% |
| 2026-04-13 | 38.87 | 39.70 | 38.75 | 39.30 | +0.13% | 1.75 | 2.02% |
| 2026-04-10 | 37.91 | 39.78 | 37.90 | 39.25 | +4.17% | 3.20 | 3.72% |
| 2026-04-09 | 37.86 | 37.94 | 37.54 | 37.68 | -1.59% | 1.23 | 1.48% |
| 2026-04-08 | 37.10 | 38.55 | 36.94 | 38.29 | +4.67% | 2.50 | 3.00% |
| 2026-04-07 | 37.20 | 37.28 | 36.21 | 36.58 | -1.30% | 1.25 | 1.54% |
| 2026-04-03 | 36.43 | 37.27 | 36.30 | 37.06 | +1.70% | 1.48 | 1.82% |
| 2026-04-02 | 36.33 | 36.63 | 35.90 | 36.44 | -0.16% | 1.25 | 1.56% |
| 2026-04-01 | 36.10 | 36.85 | 35.86 | 36.50 | +2.53% | 1.44 | 1.80% |
| 2026-03-31 | 35.32 | 36.00 | 35.29 | 35.60 | +0.82% | 0.92 | 1.17% |
| 2026-03-30 | 35.18 | 35.66 | 35.00 | 35.31 | -1.01% | 0.75 | 0.96% |
| 2026-03-27 | 35.01 | 35.93 | 35.01 | 35.67 | -0.06% | 0.84 | 1.07% |
| 2026-03-26 | 35.90 | 36.57 | 35.61 | 35.69 | +0.31% | 1.30 | 1.64% |
| 2026-03-25 | 35.40 | 35.97 | 35.37 | 35.58 | +0.54% | 1.04 | 1.32% |