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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.92 | 7.99 | 7.86 | 7.97 | +0.38% | 0.87 | 3.20% |
| 2025-08-18 | 7.99 | 8.08 | 7.88 | 7.94 | +1.15% | 1.06 | 3.90% |
| 2025-08-15 | 7.70 | 7.87 | 7.68 | 7.85 | +1.95% | 0.75 | 2.81% |
| 2025-08-14 | 7.93 | 7.94 | 7.70 | 7.70 | -2.78% | 0.91 | 3.39% |
| 2025-08-13 | 8.00 | 8.01 | 7.87 | 7.92 | -0.75% | 0.95 | 3.49% |
| 2025-08-12 | 8.12 | 8.15 | 7.92 | 7.98 | -0.99% | 1.10 | 4.04% |
| 2025-08-11 | 7.80 | 8.15 | 7.80 | 8.06 | +2.94% | 1.50 | 5.47% |
| 2025-08-08 | 7.86 | 7.93 | 7.75 | 7.83 | -0.63% | 0.78 | 2.93% |
| 2025-08-07 | 7.91 | 8.06 | 7.85 | 7.88 | -0.51% | 0.96 | 3.53% |
| 2025-08-06 | 7.89 | 7.96 | 7.83 | 7.92 | +0.76% | 1.20 | 4.46% |
| 2025-08-05 | 7.69 | 7.98 | 7.65 | 7.86 | +2.88% | 1.34 | 4.99% |
| 2025-08-04 | 7.50 | 7.64 | 7.48 | 7.64 | +0.79% | 0.57 | 2.18% |
| 2025-08-01 | 7.60 | 7.67 | 7.55 | 7.58 | +0.26% | 0.61 | 2.36% |
| 2025-07-31 | 7.75 | 7.85 | 7.55 | 7.56 | -2.58% | 1.03 | 3.90% |
| 2025-07-30 | 7.88 | 7.96 | 7.68 | 7.76 | -2.63% | 1.37 | 5.14% |
| 2025-07-29 | 7.75 | 8.07 | 7.71 | 7.97 | +2.84% | 2.03 | 7.48% |
| 2025-07-28 | 7.60 | 7.84 | 7.59 | 7.75 | +2.11% | 1.10 | 4.14% |
| 2025-07-25 | 7.38 | 7.64 | 7.38 | 7.59 | +1.88% | 0.88 | 3.40% |
| 2025-07-24 | 7.38 | 7.48 | 7.38 | 7.45 | +1.22% | 0.50 | 1.97% |
| 2025-07-23 | 7.46 | 7.48 | 7.36 | 7.36 | -0.81% | 0.64 | 2.51% |