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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.80 | 9.98 | 9.60 | 9.76 | -1.21% | 3.37 | 10.11% |
| 2026-04-20 | 9.67 | 9.96 | 9.61 | 9.88 | +2.07% | 3.93 | 11.68% |
| 2026-04-17 | 9.37 | 9.81 | 9.32 | 9.68 | +2.65% | 3.56 | 10.81% |
| 2026-04-16 | 9.40 | 9.54 | 9.26 | 9.43 | -0.32% | 2.40 | 7.50% |
| 2026-04-15 | 9.24 | 9.60 | 9.20 | 9.46 | +2.27% | 3.40 | 10.54% |
| 2026-04-14 | 9.12 | 9.33 | 9.11 | 9.25 | +1.31% | 1.78 | 5.66% |
| 2026-04-13 | 9.06 | 9.33 | 9.06 | 9.13 | -0.98% | 2.01 | 6.40% |
| 2026-04-10 | 9.15 | 9.38 | 9.10 | 9.22 | +0.55% | 2.84 | 8.97% |
| 2026-04-09 | 8.98 | 9.55 | 8.91 | 9.17 | +0.88% | 3.51 | 11.10% |
| 2026-04-08 | 8.83 | 9.13 | 8.72 | 9.09 | +6.32% | 3.46 | 11.30% |
| 2026-04-07 | 8.32 | 8.66 | 8.18 | 8.55 | +2.52% | 2.36 | 8.16% |
| 2026-04-03 | 8.52 | 8.75 | 8.30 | 8.34 | -0.12% | 2.41 | 8.32% |
| 2026-04-02 | 8.50 | 8.96 | 8.30 | 8.35 | -2.11% | 2.59 | 8.79% |
| 2026-04-01 | 9.03 | 9.14 | 8.44 | 8.53 | -3.72% | 2.68 | 9.01% |
| 2026-03-31 | 8.64 | 9.10 | 8.52 | 8.86 | +2.31% | 2.96 | 9.81% |
| 2026-03-30 | 8.44 | 8.69 | 8.01 | 8.66 | 0.00% | 2.28 | 7.99% |
| 2026-03-27 | 8.40 | 8.75 | 8.29 | 8.66 | +1.05% | 1.87 | 6.36% |
| 2026-03-26 | 9.26 | 9.27 | 8.53 | 8.57 | -6.13% | 2.50 | 8.25% |
| 2026-03-25 | 9.05 | 9.31 | 9.05 | 9.13 | +0.88% | 2.30 | 7.30% |
| 2026-03-24 | 8.88 | 9.09 | 8.69 | 9.05 | +3.78% | 2.58 | 8.48% |