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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.15 | 8.15 | 7.85 | 7.94 | -2.58% | 0.58 | 2.11% |
| 2025-11-18 | 8.11 | 8.17 | 8.03 | 8.15 | 0.00% | 0.59 | 2.13% |
| 2025-11-17 | 8.17 | 8.22 | 8.10 | 8.15 | 0.00% | 0.61 | 2.17% |
| 2025-11-14 | 8.11 | 8.29 | 8.03 | 8.15 | +0.49% | 0.79 | 2.82% |
| 2025-11-13 | 8.04 | 8.15 | 7.97 | 8.11 | +0.50% | 0.63 | 2.28% |
| 2025-11-12 | 8.09 | 8.14 | 7.99 | 8.07 | -0.37% | 0.62 | 2.25% |
| 2025-11-11 | 8.13 | 8.13 | 8.05 | 8.10 | -0.37% | 0.70 | 2.51% |
| 2025-11-10 | 8.07 | 8.21 | 8.05 | 8.13 | +0.74% | 0.84 | 3.00% |
| 2025-11-07 | 8.05 | 8.11 | 7.95 | 8.07 | +0.37% | 0.83 | 3.01% |
| 2025-11-06 | 7.93 | 8.08 | 7.89 | 8.04 | +0.75% | 0.70 | 2.56% |
| 2025-11-05 | 7.85 | 8.01 | 7.75 | 7.98 | +1.40% | 0.71 | 2.60% |
| 2025-11-04 | 7.95 | 7.99 | 7.82 | 7.87 | -1.01% | 0.71 | 2.61% |
| 2025-11-03 | 7.74 | 7.97 | 7.69 | 7.95 | +2.71% | 1.05 | 3.91% |
| 2025-10-31 | 7.65 | 7.78 | 7.61 | 7.74 | +0.91% | 0.83 | 3.13% |
| 2025-10-30 | 7.84 | 7.93 | 7.67 | 7.67 | -2.04% | 1.32 | 4.98% |
| 2025-10-29 | 7.95 | 8.14 | 7.76 | 7.83 | +1.56% | 2.34 | 8.65% |
| 2025-10-28 | 7.62 | 7.76 | 7.59 | 7.71 | +0.26% | 0.75 | 2.84% |
| 2025-10-27 | 7.72 | 7.77 | 7.57 | 7.69 | +0.79% | 1.11 | 4.23% |
| 2025-10-24 | 7.51 | 7.65 | 7.49 | 7.63 | +1.60% | 0.99 | 3.80% |
| 2025-10-23 | 7.43 | 7.52 | 7.38 | 7.51 | +1.21% | 0.81 | 3.17% |