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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 50.99 | 54.37 | 50.79 | 52.87 | +4.38% | 12.43 | 10.67% |
| 2025-09-16 | 48.70 | 51.31 | 48.51 | 50.65 | +4.13% | 11.25 | 10.21% |
| 2025-09-15 | 48.20 | 49.78 | 48.20 | 48.64 | +0.72% | 6.45 | 5.95% |
| 2025-09-12 | 49.12 | 49.50 | 48.08 | 48.29 | -1.83% | 6.47 | 6.02% |
| 2025-09-11 | 48.69 | 49.60 | 47.78 | 49.19 | +0.70% | 7.88 | 7.39% |
| 2025-09-10 | 47.50 | 49.96 | 47.38 | 48.85 | +2.37% | 10.46 | 9.76% |
| 2025-09-09 | 47.29 | 48.50 | 46.25 | 47.72 | +0.91% | 6.92 | 6.68% |
| 2025-09-08 | 45.28 | 48.00 | 45.01 | 47.29 | +3.93% | 8.72 | 8.50% |
| 2025-09-05 | 44.07 | 45.50 | 43.64 | 45.50 | +3.50% | 6.32 | 6.50% |
| 2025-09-04 | 46.25 | 47.93 | 43.03 | 43.96 | -3.06% | 8.37 | 8.46% |
| 2025-09-03 | 47.11 | 47.88 | 45.22 | 45.35 | -5.03% | 6.40 | 6.33% |
| 2025-09-02 | 47.00 | 48.74 | 44.03 | 47.75 | +2.51% | 12.41 | 12.22% |
| 2025-09-01 | 46.17 | 48.16 | 45.32 | 46.58 | +1.77% | 6.52 | 6.42% |
| 2025-08-29 | 46.39 | 46.80 | 44.81 | 45.77 | -1.38% | 6.19 | 6.21% |
| 2025-08-28 | 46.49 | 46.85 | 44.70 | 46.41 | -1.80% | 9.24 | 9.31% |
| 2025-08-27 | 47.39 | 49.34 | 47.20 | 47.26 | -0.19% | 8.00 | 7.57% |
| 2025-08-26 | 48.00 | 48.23 | 47.25 | 47.35 | -1.68% | 4.83 | 4.64% |
| 2025-08-25 | 48.80 | 49.74 | 47.52 | 48.16 | +0.33% | 7.46 | 7.06% |
| 2025-08-22 | 46.45 | 48.30 | 46.45 | 48.00 | +4.08% | 7.93 | 7.63% |
| 2025-08-21 | 46.98 | 47.48 | 45.30 | 46.12 | -2.25% | 5.54 | 5.44% |