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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.34 | 7.48 | 7.29 | 7.42 | +0.82% | 0.64 | 2.50% |
| 2025-10-21 | 7.20 | 7.36 | 7.15 | 7.36 | +2.36% | 0.74 | 2.95% |
| 2025-10-20 | 7.06 | 7.22 | 7.03 | 7.19 | +3.60% | 0.81 | 3.31% |
| 2025-10-17 | 7.11 | 7.16 | 6.93 | 6.94 | -2.39% | 0.69 | 2.87% |
| 2025-10-16 | 7.28 | 7.29 | 7.09 | 7.11 | -2.20% | 0.71 | 2.91% |
| 2025-10-15 | 7.17 | 7.33 | 7.12 | 7.27 | +1.39% | 0.87 | 3.50% |
| 2025-10-14 | 7.45 | 7.51 | 7.15 | 7.17 | -3.24% | 1.01 | 4.03% |
| 2025-10-13 | 7.06 | 7.42 | 6.90 | 7.41 | -0.94% | 1.24 | 5.02% |
| 2025-10-10 | 7.51 | 7.56 | 7.36 | 7.48 | -2.35% | 1.46 | 5.72% |
| 2025-10-09 | 7.48 | 7.67 | 7.36 | 7.66 | +2.82% | 1.60 | 6.20% |
| 2025-09-30 | 7.43 | 7.58 | 7.43 | 7.45 | -1.06% | 1.57 | 6.14% |
| 2025-09-29 | 7.34 | 7.73 | 7.15 | 7.53 | +2.31% | 2.14 | 8.42% |
| 2025-09-26 | 7.32 | 7.79 | 7.19 | 7.36 | +0.55% | 1.61 | 6.32% |
| 2025-09-25 | 7.49 | 7.67 | 7.30 | 7.32 | -1.75% | 0.81 | 3.19% |
| 2025-09-24 | 7.18 | 7.49 | 7.09 | 7.45 | +3.76% | 0.95 | 3.75% |
| 2025-09-23 | 7.40 | 7.43 | 7.00 | 7.18 | -2.97% | 0.96 | 3.93% |
| 2025-09-22 | 7.37 | 7.45 | 7.30 | 7.40 | +0.41% | 0.51 | 2.01% |
| 2025-09-19 | 7.50 | 7.61 | 7.34 | 7.37 | -1.73% | 0.72 | 2.83% |
| 2025-09-18 | 7.73 | 7.76 | 7.41 | 7.50 | -2.72% | 1.17 | 4.50% |
| 2025-09-17 | 7.55 | 7.80 | 7.51 | 7.71 | +2.12% | 1.28 | 4.85% |