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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.94 | 9.20 | 8.51 | 8.72 | -4.60% | 3.18 | 10.53% |
| 2026-03-20 | 9.36 | 9.74 | 9.14 | 9.14 | -1.93% | 3.38 | 10.44% |
| 2026-03-19 | 9.34 | 9.57 | 9.19 | 9.32 | -1.38% | 3.24 | 10.12% |
| 2026-03-18 | 9.11 | 9.75 | 9.05 | 9.45 | +5.00% | 4.30 | 13.33% |
| 2026-03-17 | 9.65 | 9.68 | 8.98 | 9.00 | -4.96% | 3.08 | 9.75% |
| 2026-03-16 | 9.63 | 9.80 | 9.37 | 9.47 | -1.56% | 3.61 | 11.13% |
| 2026-03-13 | 9.80 | 10.03 | 9.61 | 9.62 | -5.13% | 6.37 | 19.03% |
| 2026-03-12 | 9.48 | 10.44 | 9.39 | 10.14 | +7.30% | 9.96 | 29.27% |
| 2026-03-11 | 9.41 | 9.85 | 9.27 | 9.45 | +0.21% | 5.56 | 17.06% |
| 2026-03-10 | 9.53 | 9.70 | 9.34 | 9.43 | -0.11% | 3.98 | 12.32% |
| 2026-03-09 | 9.18 | 9.49 | 9.08 | 9.44 | 0.00% | 5.52 | 17.35% |
| 2026-03-06 | 9.20 | 9.87 | 9.03 | 9.44 | -0.42% | 9.84 | 30.55% |
| 2026-03-05 | 8.96 | 9.48 | 8.50 | 9.48 | +20.00% | 4.63 | 14.62% |
| 2026-03-04 | 7.80 | 8.09 | 7.72 | 7.90 | -0.13% | 0.95 | 3.51% |
| 2026-03-03 | 8.48 | 8.54 | 7.88 | 7.91 | -6.17% | 1.65 | 5.91% |
| 2026-03-02 | 8.72 | 8.78 | 8.40 | 8.43 | -5.28% | 1.72 | 5.87% |
| 2026-02-27 | 8.85 | 8.90 | 8.73 | 8.90 | 0.00% | 1.10 | 3.63% |
| 2026-02-26 | 8.77 | 8.93 | 8.73 | 8.90 | +1.60% | 1.44 | 4.75% |
| 2026-02-25 | 8.79 | 8.84 | 8.71 | 8.76 | -0.23% | 1.24 | 4.13% |
| 2026-02-24 | 8.56 | 8.83 | 8.52 | 8.78 | +3.78% | 1.86 | 6.25% |