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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.65 | 7.65 | 7.41 | 7.42 | -2.50% | 0.94 | 3.66% |
| 2025-07-21 | 7.52 | 7.61 | 7.46 | 7.61 | +1.20% | 0.62 | 2.40% |
| 2025-07-18 | 7.68 | 7.72 | 7.50 | 7.52 | -2.08% | 0.82 | 3.17% |
| 2025-07-17 | 7.56 | 7.70 | 7.49 | 7.68 | +1.86% | 0.64 | 2.45% |
| 2025-07-16 | 7.59 | 7.65 | 7.53 | 7.54 | -0.13% | 0.56 | 2.16% |
| 2025-07-15 | 7.63 | 7.71 | 7.50 | 7.55 | -1.56% | 0.77 | 2.96% |
| 2025-07-14 | 7.66 | 7.73 | 7.60 | 7.67 | +0.13% | 0.72 | 2.72% |
| 2025-07-11 | 7.69 | 7.74 | 7.61 | 7.66 | -0.52% | 0.93 | 3.54% |
| 2025-07-10 | 7.80 | 7.90 | 7.69 | 7.70 | -1.41% | 1.18 | 4.44% |
| 2025-07-09 | 7.86 | 7.89 | 7.76 | 7.81 | -0.64% | 1.25 | 4.66% |
| 2025-07-08 | 7.73 | 7.90 | 7.66 | 7.86 | +1.68% | 1.57 | 5.88% |
| 2025-07-07 | 7.54 | 7.75 | 7.48 | 7.73 | +1.18% | 2.04 | 7.77% |
| 2025-07-04 | 7.63 | 8.05 | 7.50 | 7.64 | +0.13% | 2.79 | 10.50% |
| 2025-07-03 | 7.55 | 7.67 | 7.52 | 7.63 | +1.06% | 0.70 | 2.70% |
| 2025-07-02 | 7.57 | 7.61 | 7.49 | 7.55 | -0.53% | 0.65 | 2.52% |
| 2025-07-01 | 7.62 | 7.70 | 7.50 | 7.59 | -0.13% | 0.88 | 3.38% |
| 2025-06-30 | 7.50 | 7.68 | 7.50 | 7.60 | +1.33% | 1.00 | 3.86% |
| 2025-06-27 | 7.48 | 7.52 | 7.43 | 7.50 | +1.08% | 0.93 | 3.61% |
| 2025-06-26 | 7.44 | 7.51 | 7.40 | 7.42 | -0.67% | 0.80 | 3.12% |
| 2025-06-25 | 7.52 | 7.52 | 7.38 | 7.47 | -0.40% | 0.86 | 3.37% |