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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 35.53 | 35.85 | 34.32 | 35.39 | +1.49% | 1.33 | 1.73% |
| 2026-03-23 | 35.02 | 36.10 | 34.61 | 34.87 | -2.00% | 1.70 | 2.18% |
| 2026-03-20 | 36.91 | 36.98 | 35.58 | 35.58 | -3.05% | 1.34 | 1.68% |
| 2026-03-19 | 37.41 | 37.48 | 36.50 | 36.70 | -2.47% | 1.16 | 1.42% |
| 2026-03-18 | 37.47 | 37.72 | 37.01 | 37.63 | +0.91% | 0.91 | 1.10% |
| 2026-03-17 | 38.15 | 38.30 | 37.29 | 37.29 | -1.69% | 0.98 | 1.17% |
| 2026-03-16 | 38.46 | 38.48 | 37.50 | 37.93 | -1.56% | 1.21 | 1.45% |
| 2026-03-13 | 37.87 | 39.74 | 37.50 | 38.53 | +1.74% | 2.60 | 3.03% |
| 2026-03-12 | 38.38 | 38.61 | 37.73 | 37.87 | -1.84% | 1.12 | 1.33% |
| 2026-03-11 | 38.41 | 38.77 | 38.27 | 38.58 | +0.08% | 1.33 | 1.56% |
| 2026-03-10 | 37.99 | 38.62 | 37.75 | 38.55 | +2.58% | 1.65 | 1.95% |
| 2026-03-09 | 37.18 | 37.66 | 36.65 | 37.58 | -0.84% | 1.53 | 1.88% |
| 2026-03-06 | 38.10 | 38.60 | 37.66 | 37.90 | -1.69% | 1.87 | 2.22% |
| 2026-03-05 | 37.21 | 38.86 | 36.61 | 38.55 | +6.20% | 3.01 | 3.61% |
| 2026-03-04 | 36.27 | 36.69 | 36.04 | 36.30 | -0.33% | 1.55 | 1.93% |
| 2026-03-03 | 38.10 | 38.27 | 36.36 | 36.42 | -3.88% | 2.38 | 2.90% |
| 2026-03-02 | 38.80 | 38.91 | 37.60 | 37.89 | -3.95% | 3.03 | 3.60% |
| 2026-02-27 | 40.05 | 40.06 | 39.40 | 39.45 | -1.69% | 2.41 | 2.74% |
| 2026-02-26 | 40.28 | 40.38 | 39.95 | 40.13 | -0.30% | 1.50 | 1.69% |
| 2026-02-25 | 40.73 | 40.79 | 40.15 | 40.25 | -0.76% | 1.84 | 2.06% |