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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 44.92 | 45.00 | 44.17 | 44.46 | -0.49% | 3.42 | 3.47% |
| 2026-01-16 | 43.41 | 45.35 | 43.41 | 44.68 | +2.95% | 4.96 | 5.04% |
| 2026-01-15 | 43.95 | 44.18 | 43.07 | 43.40 | -1.77% | 2.69 | 2.80% |
| 2026-01-14 | 45.08 | 45.36 | 43.43 | 44.18 | -1.34% | 5.22 | 5.31% |
| 2026-01-13 | 45.00 | 45.90 | 43.80 | 44.78 | -0.47% | 6.42 | 6.46% |
| 2026-01-12 | 43.23 | 46.44 | 42.44 | 44.99 | +4.75% | 7.08 | 7.26% |
| 2026-01-09 | 42.35 | 43.56 | 42.10 | 42.95 | +1.58% | 3.31 | 3.48% |
| 2026-01-08 | 41.75 | 42.45 | 41.55 | 42.28 | +1.03% | 2.61 | 2.80% |
| 2026-01-07 | 42.02 | 42.40 | 41.55 | 41.85 | -0.36% | 2.46 | 2.65% |
| 2026-01-06 | 42.73 | 42.77 | 41.65 | 42.00 | -0.21% | 2.82 | 3.03% |
| 2026-01-05 | 41.98 | 42.15 | 41.49 | 42.09 | +0.05% | 3.40 | 3.68% |
| 2025-12-31 | 43.04 | 43.20 | 42.00 | 42.07 | -2.23% | 3.57 | 3.82% |
| 2025-12-30 | 41.40 | 43.16 | 41.20 | 43.03 | +3.39% | 4.97 | 5.30% |
| 2025-12-29 | 40.50 | 42.06 | 40.50 | 41.62 | +3.53% | 3.71 | 4.06% |
| 2025-12-26 | 40.44 | 40.83 | 39.90 | 40.20 | -0.84% | 1.82 | 2.04% |
| 2025-12-25 | 39.13 | 40.77 | 38.80 | 40.54 | +3.87% | 2.48 | 2.80% |
| 2025-12-24 | 39.22 | 39.36 | 39.02 | 39.03 | 0.00% | 1.03 | 1.19% |
| 2025-12-23 | 39.30 | 39.35 | 38.92 | 39.03 | -0.69% | 0.96 | 1.11% |
| 2025-12-22 | 39.18 | 39.55 | 38.95 | 39.30 | +1.66% | 1.44 | 1.66% |
| 2025-12-19 | 37.98 | 39.11 | 37.98 | 38.66 | +1.82% | 1.42 | 1.66% |