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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.43 | 7.48 | 7.12 | 7.34 | -1.48% | 1.06 | 4.26% |
| 2025-12-16 | 7.60 | 7.67 | 7.40 | 7.45 | -2.74% | 0.72 | 2.81% |
| 2025-12-15 | 7.63 | 7.80 | 7.49 | 7.66 | +0.13% | 0.99 | 3.80% |
| 2025-12-12 | 7.81 | 7.95 | 7.58 | 7.65 | -2.67% | 1.15 | 4.29% |
| 2025-12-11 | 8.23 | 8.23 | 7.84 | 7.86 | -3.44% | 1.19 | 4.37% |
| 2025-12-10 | 8.27 | 8.30 | 8.07 | 8.14 | -1.45% | 1.17 | 4.20% |
| 2025-12-09 | 8.32 | 8.42 | 8.24 | 8.26 | -1.20% | 1.30 | 4.57% |
| 2025-12-08 | 8.39 | 8.44 | 8.30 | 8.36 | -0.59% | 1.91 | 6.67% |
| 2025-12-05 | 8.53 | 8.62 | 8.31 | 8.41 | -1.75% | 2.79 | 9.67% |
| 2025-12-04 | 8.32 | 8.84 | 8.19 | 8.56 | +2.88% | 3.64 | 12.44% |
| 2025-12-03 | 8.50 | 8.56 | 8.28 | 8.32 | -1.89% | 1.44 | 5.04% |
| 2025-12-02 | 8.51 | 8.68 | 8.41 | 8.48 | -0.35% | 1.77 | 6.07% |
| 2025-12-01 | 8.44 | 8.66 | 8.32 | 8.51 | +0.71% | 2.32 | 7.96% |
| 2025-11-28 | 8.15 | 8.61 | 8.09 | 8.45 | +3.17% | 2.20 | 7.67% |
| 2025-11-27 | 7.96 | 8.25 | 7.96 | 8.19 | +2.89% | 1.11 | 3.98% |
| 2025-11-26 | 8.07 | 8.13 | 7.93 | 7.96 | -1.36% | 0.67 | 2.44% |
| 2025-11-25 | 7.87 | 8.16 | 7.87 | 8.07 | +3.07% | 1.00 | 3.61% |
| 2025-11-24 | 7.56 | 7.90 | 7.56 | 7.83 | +3.71% | 0.91 | 3.42% |
| 2025-11-21 | 7.89 | 7.96 | 7.46 | 7.55 | -4.79% | 0.91 | 3.46% |
| 2025-11-20 | 8.02 | 8.05 | 7.81 | 7.93 | -0.13% | 0.59 | 2.18% |