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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.46 | 7.53 | 7.42 | 7.50 | +0.81% | 0.87 | 3.38% |
| 2025-06-23 | 7.15 | 7.44 | 7.10 | 7.44 | +3.05% | 0.80 | 3.19% |
| 2025-06-20 | 7.26 | 7.43 | 7.22 | 7.22 | -0.82% | 0.88 | 3.54% |
| 2025-06-19 | 7.40 | 7.52 | 7.26 | 7.28 | -2.28% | 1.10 | 4.37% |
| 2025-06-18 | 7.32 | 7.47 | 7.31 | 7.45 | +1.22% | 0.93 | 3.67% |
| 2025-06-17 | 7.40 | 7.46 | 7.31 | 7.36 | -0.27% | 0.72 | 2.85% |
| 2025-06-16 | 7.20 | 7.42 | 7.20 | 7.38 | +1.51% | 0.90 | 3.57% |
| 2025-06-13 | 7.50 | 7.50 | 7.25 | 7.27 | -3.96% | 1.68 | 6.69% |
| 2025-06-12 | 7.58 | 7.79 | 7.52 | 7.57 | -0.66% | 2.21 | 8.48% |
| 2025-06-11 | 7.56 | 7.88 | 7.53 | 7.62 | +0.53% | 2.84 | 10.77% |
| 2025-06-10 | 7.56 | 7.78 | 7.31 | 7.58 | -0.13% | 2.92 | 11.33% |
| 2025-06-09 | 7.37 | 7.70 | 7.24 | 7.59 | +4.69% | 2.90 | 11.30% |
| 2025-06-06 | 7.40 | 7.48 | 7.16 | 7.25 | -2.16% | 2.50 | 10.10% |
| 2025-06-05 | 6.99 | 7.64 | 6.95 | 7.41 | +6.16% | 3.33 | 13.28% |
| 2025-06-04 | 6.93 | 7.10 | 6.86 | 6.98 | +1.60% | 1.13 | 4.73% |
| 2025-06-03 | 6.69 | 7.07 | 6.69 | 6.87 | +3.00% | 1.03 | 4.35% |
| 2025-05-30 | 6.78 | 6.84 | 6.66 | 6.67 | -2.20% | 0.50 | 2.18% |
| 2025-05-29 | 6.63 | 6.85 | 6.63 | 6.82 | +2.87% | 0.48 | 2.08% |
| 2025-05-28 | 6.76 | 6.79 | 6.60 | 6.63 | -1.63% | 0.33 | 1.46% |
| 2025-05-27 | 6.69 | 6.75 | 6.64 | 6.74 | 0.00% | 0.38 | 1.68% |