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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 37.61 | 38.65 | 37.61 | 37.97 | +0.34% | 1.15 | 1.36% |
| 2025-12-17 | 37.40 | 37.93 | 36.93 | 37.84 | +1.37% | 1.53 | 1.84% |
| 2025-12-16 | 38.51 | 38.60 | 37.33 | 37.33 | -3.42% | 1.71 | 2.05% |
| 2025-12-15 | 39.46 | 39.79 | 38.61 | 38.65 | -3.38% | 1.91 | 2.22% |
| 2025-12-12 | 40.02 | 40.29 | 39.22 | 40.00 | -0.40% | 1.96 | 2.24% |
| 2025-12-11 | 40.91 | 41.12 | 40.08 | 40.16 | -1.83% | 1.28 | 1.43% |
| 2025-12-10 | 40.89 | 41.14 | 40.53 | 40.91 | -0.46% | 1.17 | 1.29% |
| 2025-12-09 | 41.63 | 41.93 | 41.09 | 41.10 | -1.77% | 1.71 | 1.86% |
| 2025-12-08 | 41.42 | 41.96 | 41.13 | 41.84 | +1.01% | 2.45 | 2.67% |
| 2025-12-05 | 40.10 | 41.67 | 39.88 | 41.42 | +3.34% | 3.17 | 3.51% |
| 2025-12-04 | 40.29 | 40.44 | 39.49 | 40.08 | +2.24% | 2.33 | 2.63% |
| 2025-12-03 | 39.16 | 39.40 | 38.84 | 39.20 | +0.13% | 0.91 | 1.05% |
| 2025-12-02 | 39.80 | 39.80 | 39.00 | 39.15 | -2.20% | 1.26 | 1.45% |
| 2025-12-01 | 39.68 | 40.18 | 39.58 | 40.03 | +0.88% | 1.34 | 1.51% |
| 2025-11-28 | 39.54 | 39.75 | 38.95 | 39.68 | +0.35% | 1.05 | 1.21% |
| 2025-11-27 | 39.85 | 40.30 | 39.50 | 39.54 | -1.35% | 1.30 | 1.48% |
| 2025-11-26 | 39.20 | 40.11 | 39.10 | 40.08 | +1.86% | 1.84 | 2.10% |
| 2025-11-25 | 39.49 | 39.90 | 39.31 | 39.35 | -0.28% | 1.51 | 1.72% |
| 2025-11-24 | 38.67 | 39.64 | 38.07 | 39.46 | +2.04% | 1.68 | 1.94% |
| 2025-11-21 | 37.81 | 39.21 | 37.54 | 38.67 | +0.97% | 2.38 | 2.81% |