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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 42.50 | 42.51 | 40.42 | 40.56 | -2.52% | 3.20 | 3.52% |
| 2026-02-13 | 41.10 | 41.90 | 40.80 | 41.61 | +1.12% | 2.04 | 2.22% |
| 2026-02-12 | 41.07 | 41.34 | 40.88 | 41.15 | +0.22% | 1.26 | 1.38% |
| 2026-02-11 | 41.14 | 41.51 | 40.67 | 41.06 | -0.39% | 1.41 | 1.56% |
| 2026-02-10 | 40.00 | 41.66 | 39.73 | 41.22 | +3.13% | 2.75 | 3.05% |
| 2026-02-09 | 40.10 | 40.15 | 39.52 | 39.97 | +1.24% | 1.28 | 1.46% |
| 2026-02-06 | 38.61 | 40.24 | 38.45 | 39.48 | +1.36% | 1.94 | 2.22% |
| 2026-02-05 | 39.28 | 39.41 | 38.76 | 38.95 | -1.24% | 1.31 | 1.52% |
| 2026-02-04 | 40.00 | 40.15 | 39.24 | 39.44 | -1.89% | 1.79 | 2.05% |
| 2026-02-03 | 39.78 | 40.20 | 39.40 | 40.20 | +1.82% | 1.56 | 1.77% |
| 2026-02-02 | 40.10 | 40.65 | 39.42 | 39.48 | -1.64% | 1.69 | 1.90% |
| 2026-01-30 | 40.10 | 40.60 | 39.27 | 40.14 | +0.17% | 2.10 | 2.37% |
| 2026-01-29 | 41.22 | 41.67 | 40.07 | 40.07 | -3.12% | 2.28 | 2.53% |
| 2026-01-28 | 42.31 | 42.40 | 41.28 | 41.36 | -2.68% | 2.47 | 2.68% |
| 2026-01-27 | 42.15 | 42.70 | 40.93 | 42.50 | +0.54% | 2.94 | 3.19% |
| 2026-01-26 | 45.25 | 45.40 | 42.02 | 42.27 | -4.56% | 4.82 | 5.06% |
| 2026-01-23 | 43.89 | 44.60 | 43.83 | 44.29 | +0.93% | 2.79 | 2.85% |
| 2026-01-22 | 44.47 | 44.80 | 43.78 | 43.88 | -0.84% | 2.44 | 2.50% |
| 2026-01-21 | 43.83 | 44.80 | 43.60 | 44.25 | +0.02% | 3.08 | 3.14% |
| 2026-01-20 | 44.44 | 45.08 | 43.85 | 44.24 | -0.49% | 3.22 | 3.28% |