雷曼光电 sz.300162
9.72
-2.61%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.97 | 10.06 | 9.31 | 9.72 | -2.61% | 8.51 | 25.89% |
| 2026-05-21 | 9.51 | 10.73 | 9.51 | 9.98 | +11.63% | 11.32 | 32.53% |
| 2026-05-20 | 9.25 | 9.29 | 8.80 | 8.94 | -3.87% | 2.49 | 8.10% |
| 2026-05-19 | 9.18 | 9.40 | 8.92 | 9.30 | +0.22% | 2.74 | 8.69% |
| 2026-05-18 | 9.39 | 9.54 | 9.12 | 9.28 | -3.23% | 3.27 | 10.28% |
| 2026-05-15 | 9.50 | 9.75 | 9.16 | 9.59 | -0.31% | 4.37 | 13.45% |
| 2026-05-14 | 9.67 | 9.77 | 9.34 | 9.62 | +1.26% | 5.60 | 16.99% |
| 2026-05-13 | 9.40 | 9.67 | 9.34 | 9.50 | 0.00% | 3.67 | 11.23% |
| 2026-05-12 | 9.35 | 9.53 | 9.15 | 9.50 | +2.15% | 3.68 | 11.42% |
| 2026-05-11 | 9.33 | 9.68 | 9.22 | 9.30 | +2.76% | 3.31 | 10.32% |
| 2026-05-08 | 9.10 | 9.11 | 8.81 | 9.05 | -1.74% | 1.90 | 6.18% |
| 2026-05-07 | 9.03 | 9.30 | 9.01 | 9.21 | +1.21% | 2.33 | 7.37% |
| 2026-05-06 | 9.06 | 9.21 | 8.94 | 9.10 | +0.44% | 2.64 | 8.48% |
| 2026-04-30 | 8.78 | 9.37 | 8.60 | 9.06 | +3.07% | 3.30 | 10.59% |
| 2026-04-29 | 8.51 | 8.98 | 8.44 | 8.79 | +1.62% | 2.09 | 6.92% |
| 2026-04-28 | 9.12 | 9.19 | 8.57 | 8.65 | -6.79% | 2.09 | 6.96% |
| 2026-04-27 | 9.16 | 9.41 | 9.12 | 9.28 | +1.75% | 1.96 | 6.18% |
| 2026-04-24 | 9.21 | 9.32 | 8.88 | 9.12 | -1.83% | 1.88 | 6.05% |
| 2026-04-23 | 9.72 | 9.76 | 9.24 | 9.29 | -4.52% | 2.49 | 7.76% |
| 2026-04-22 | 9.65 | 9.92 | 9.50 | 9.73 | -0.31% | 2.71 | 8.16% |