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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.37 | 8.62 | 8.33 | 8.46 | +1.32% | 1.16 | 3.99% |
| 2026-02-12 | 8.43 | 8.46 | 8.29 | 8.35 | -0.95% | 0.84 | 2.92% |
| 2026-02-11 | 8.57 | 8.62 | 8.40 | 8.43 | -1.63% | 1.02 | 3.48% |
| 2026-02-10 | 8.58 | 8.69 | 8.54 | 8.57 | -0.23% | 1.03 | 3.48% |
| 2026-02-09 | 8.58 | 8.68 | 8.55 | 8.59 | +1.90% | 1.01 | 3.41% |
| 2026-02-06 | 8.50 | 8.58 | 8.36 | 8.43 | -1.29% | 1.11 | 3.83% |
| 2026-02-05 | 8.50 | 8.65 | 8.43 | 8.54 | 0.00% | 1.13 | 3.88% |
| 2026-02-04 | 8.51 | 8.65 | 8.48 | 8.54 | -0.58% | 1.15 | 3.92% |
| 2026-02-03 | 8.43 | 8.64 | 8.35 | 8.59 | +3.00% | 1.27 | 4.34% |
| 2026-02-02 | 8.43 | 8.58 | 8.32 | 8.34 | -0.24% | 1.56 | 5.39% |
| 2026-01-30 | 8.38 | 8.49 | 8.15 | 8.36 | -3.13% | 2.47 | 8.70% |
| 2026-01-29 | 8.62 | 8.93 | 8.39 | 8.63 | +0.23% | 2.41 | 8.08% |
| 2026-01-28 | 8.78 | 8.92 | 8.54 | 8.61 | -1.94% | 2.09 | 7.04% |
| 2026-01-27 | 8.87 | 8.87 | 8.50 | 8.78 | -1.01% | 2.34 | 7.85% |
| 2026-01-26 | 9.01 | 9.19 | 8.73 | 8.87 | -2.53% | 3.56 | 11.69% |
| 2026-01-23 | 9.23 | 9.24 | 9.03 | 9.10 | -0.55% | 4.14 | 13.28% |
| 2026-01-22 | 9.30 | 9.38 | 9.05 | 9.15 | -2.56% | 4.57 | 14.56% |
| 2026-01-21 | 9.50 | 9.78 | 9.03 | 9.39 | -0.42% | 7.51 | 23.47% |
| 2026-01-20 | 9.04 | 9.98 | 8.82 | 9.43 | +3.85% | 8.31 | 26.15% |
| 2026-01-19 | 8.50 | 9.96 | 8.50 | 9.08 | +7.20% | 5.55 | 17.69% |