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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 39.60 | 39.60 | 38.29 | 38.30 | -2.05% | 1.34 | 1.56% |
| 2025-11-19 | 40.00 | 40.10 | 39.00 | 39.10 | -2.49% | 1.44 | 1.65% |
| 2025-11-18 | 39.88 | 40.19 | 39.51 | 40.10 | +0.35% | 1.09 | 1.23% |
| 2025-11-17 | 39.79 | 40.21 | 39.21 | 39.96 | +0.40% | 1.08 | 1.22% |
| 2025-11-14 | 39.96 | 40.30 | 39.75 | 39.80 | -1.39% | 1.37 | 1.55% |
| 2025-11-13 | 40.13 | 40.67 | 40.01 | 40.36 | +0.02% | 1.45 | 1.63% |
| 2025-11-12 | 41.40 | 41.40 | 40.09 | 40.35 | -2.79% | 1.80 | 2.00% |
| 2025-11-11 | 41.63 | 41.77 | 41.17 | 41.51 | +0.22% | 1.21 | 1.32% |
| 2025-11-10 | 42.56 | 42.58 | 41.21 | 41.42 | -2.27% | 2.37 | 2.58% |
| 2025-11-07 | 43.26 | 43.27 | 42.38 | 42.38 | -2.08% | 1.47 | 1.56% |
| 2025-11-06 | 42.30 | 43.45 | 42.21 | 43.28 | +2.66% | 2.19 | 2.31% |
| 2025-11-05 | 42.03 | 42.64 | 41.90 | 42.16 | -1.15% | 1.49 | 1.60% |
| 2025-11-04 | 43.87 | 43.87 | 42.37 | 42.65 | -2.74% | 1.81 | 1.92% |
| 2025-11-03 | 44.14 | 44.39 | 43.45 | 43.85 | -0.66% | 1.55 | 1.60% |
| 2025-10-31 | 43.50 | 44.60 | 43.46 | 44.14 | +0.64% | 1.91 | 1.95% |
| 2025-10-30 | 44.59 | 44.97 | 43.75 | 43.86 | -1.75% | 2.22 | 2.27% |
| 2025-10-29 | 44.46 | 44.83 | 44.10 | 44.64 | +0.45% | 2.11 | 2.15% |
| 2025-10-28 | 44.00 | 45.28 | 43.98 | 44.44 | +1.79% | 3.97 | 4.03% |
| 2025-10-27 | 43.75 | 44.03 | 43.25 | 43.66 | +0.72% | 3.21 | 3.32% |
| 2025-10-24 | 42.88 | 43.38 | 42.70 | 43.35 | +1.64% | 2.32 | 2.44% |