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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.40 | 8.54 | 8.26 | 8.47 | +1.19% | 1.37 | 4.77% |
| 2026-01-15 | 8.32 | 8.56 | 8.23 | 8.37 | -0.36% | 1.22 | 4.26% |
| 2026-01-14 | 8.35 | 8.59 | 8.20 | 8.40 | +0.84% | 1.67 | 5.83% |
| 2026-01-13 | 8.55 | 8.58 | 8.29 | 8.33 | -3.14% | 1.51 | 5.25% |
| 2026-01-12 | 8.37 | 8.66 | 8.28 | 8.60 | +3.61% | 2.19 | 7.55% |
| 2026-01-09 | 8.24 | 8.39 | 8.19 | 8.30 | +0.36% | 1.41 | 4.99% |
| 2026-01-08 | 8.03 | 8.29 | 8.02 | 8.27 | +2.10% | 1.37 | 4.91% |
| 2026-01-07 | 8.17 | 8.18 | 7.92 | 8.10 | -0.61% | 1.12 | 4.06% |
| 2026-01-06 | 8.02 | 8.21 | 8.02 | 8.15 | +1.49% | 1.23 | 4.43% |
| 2026-01-05 | 8.14 | 8.17 | 8.01 | 8.03 | -1.23% | 1.14 | 4.13% |
| 2025-12-31 | 8.05 | 8.33 | 7.99 | 8.13 | +1.37% | 1.23 | 4.42% |
| 2025-12-30 | 8.02 | 8.22 | 7.94 | 8.02 | -0.87% | 1.10 | 3.97% |
| 2025-12-29 | 7.98 | 8.28 | 7.90 | 8.09 | +1.12% | 1.24 | 4.48% |
| 2025-12-26 | 7.86 | 8.15 | 7.84 | 8.00 | +1.27% | 1.25 | 4.55% |
| 2025-12-25 | 7.70 | 7.93 | 7.66 | 7.90 | +2.33% | 0.81 | 3.03% |
| 2025-12-24 | 7.68 | 7.78 | 7.59 | 7.72 | +0.52% | 0.69 | 2.62% |
| 2025-12-23 | 7.79 | 7.81 | 7.56 | 7.68 | -1.41% | 0.96 | 3.68% |
| 2025-12-22 | 7.64 | 8.15 | 7.64 | 7.79 | +1.30% | 1.76 | 6.54% |
| 2025-12-19 | 7.58 | 7.74 | 7.49 | 7.69 | +0.92% | 1.16 | 4.44% |
| 2025-12-18 | 7.34 | 7.64 | 7.26 | 7.62 | +3.81% | 1.28 | 4.99% |