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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.41 | 7.55 | 7.35 | 7.55 | +1.75% | 0.90 | 3.51% |
| 2025-09-15 | 7.51 | 7.51 | 7.36 | 7.42 | -0.27% | 0.68 | 2.70% |
| 2025-09-12 | 7.45 | 7.60 | 7.38 | 7.44 | +0.13% | 0.87 | 3.39% |
| 2025-09-11 | 7.40 | 7.47 | 7.23 | 7.43 | +0.95% | 0.94 | 3.71% |
| 2025-09-10 | 7.24 | 7.45 | 7.22 | 7.36 | +2.51% | 1.35 | 5.35% |
| 2025-09-09 | 7.33 | 7.33 | 7.15 | 7.18 | -1.37% | 1.09 | 4.42% |
| 2025-09-08 | 7.25 | 7.29 | 7.14 | 7.28 | +0.28% | 1.08 | 4.36% |
| 2025-09-05 | 7.30 | 7.33 | 7.08 | 7.26 | +2.40% | 1.24 | 5.01% |
| 2025-09-04 | 7.14 | 7.32 | 7.01 | 7.09 | -0.56% | 1.22 | 4.96% |
| 2025-09-03 | 7.41 | 7.47 | 7.10 | 7.13 | -3.91% | 1.29 | 5.19% |
| 2025-09-02 | 7.80 | 7.80 | 7.30 | 7.42 | -4.38% | 1.53 | 5.99% |
| 2025-09-01 | 7.76 | 7.90 | 7.71 | 7.76 | 0.00% | 1.01 | 3.78% |
| 2025-08-29 | 8.00 | 8.03 | 7.74 | 7.76 | -3.00% | 1.14 | 4.26% |
| 2025-08-28 | 7.88 | 8.03 | 7.55 | 8.00 | +1.78% | 1.64 | 6.13% |
| 2025-08-27 | 8.21 | 8.30 | 7.86 | 7.86 | -4.84% | 1.49 | 5.40% |
| 2025-08-26 | 8.06 | 8.34 | 7.95 | 8.26 | +2.74% | 1.67 | 5.95% |
| 2025-08-25 | 8.19 | 8.23 | 7.98 | 8.04 | -1.35% | 1.47 | 5.32% |
| 2025-08-22 | 8.26 | 8.30 | 8.08 | 8.15 | -1.33% | 1.54 | 5.52% |
| 2025-08-21 | 8.18 | 8.50 | 8.18 | 8.26 | +0.98% | 2.55 | 8.97% |
| 2025-08-20 | 7.92 | 8.18 | 7.88 | 8.18 | +2.63% | 1.82 | 6.57% |