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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 42.30 | 42.68 | 41.82 | 42.65 | +0.49% | 1.55 | 1.67% |
| 2025-10-22 | 42.96 | 43.26 | 42.30 | 42.44 | -1.03% | 1.81 | 1.92% |
| 2025-10-21 | 42.73 | 43.13 | 42.15 | 42.88 | +2.19% | 2.24 | 2.38% |
| 2025-10-20 | 41.90 | 42.54 | 41.76 | 41.96 | +1.11% | 1.84 | 1.98% |
| 2025-10-17 | 42.28 | 42.38 | 41.40 | 41.50 | -1.84% | 2.03 | 2.19% |
| 2025-10-16 | 43.05 | 43.25 | 42.13 | 42.28 | -2.96% | 2.51 | 2.67% |
| 2025-10-15 | 42.41 | 43.60 | 41.60 | 43.57 | +3.00% | 3.48 | 3.69% |
| 2025-10-14 | 44.86 | 45.16 | 42.10 | 42.30 | -5.37% | 4.76 | 4.96% |
| 2025-10-13 | 43.71 | 44.75 | 43.10 | 44.70 | -3.02% | 4.04 | 4.15% |
| 2025-10-10 | 47.50 | 47.79 | 45.80 | 46.09 | -2.41% | 4.04 | 3.91% |
| 2025-10-09 | 47.22 | 47.84 | 46.72 | 47.23 | +0.02% | 3.55 | 3.39% |
| 2025-09-30 | 47.98 | 47.98 | 47.12 | 47.22 | -0.99% | 3.71 | 3.54% |
| 2025-09-29 | 47.41 | 48.14 | 47.18 | 47.69 | +0.55% | 3.24 | 3.08% |
| 2025-09-26 | 48.82 | 48.98 | 47.38 | 47.43 | -3.54% | 4.07 | 3.83% |
| 2025-09-25 | 48.91 | 50.13 | 48.72 | 49.17 | +0.49% | 4.94 | 4.53% |
| 2025-09-24 | 47.98 | 48.98 | 47.23 | 48.93 | +1.43% | 4.61 | 4.33% |
| 2025-09-23 | 49.55 | 49.85 | 46.99 | 48.24 | -2.80% | 5.90 | 5.53% |
| 2025-09-22 | 49.49 | 49.94 | 49.00 | 49.63 | +0.47% | 4.72 | 4.32% |
| 2025-09-19 | 51.60 | 51.78 | 49.21 | 49.40 | -4.13% | 7.64 | 6.90% |
| 2025-09-18 | 52.88 | 53.63 | 50.55 | 51.53 | -2.53% | 12.96 | 11.20% |