雷尔伟 sz.301016
19.30
+0.52%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.24 | 20.45 | 18.95 | 19.30 | +0.52% | 1.76 | 3.06% |
| 2026-05-21 | 20.24 | 20.69 | 19.02 | 19.20 | -5.93% | 2.06 | 3.55% |
| 2026-05-20 | 20.83 | 21.34 | 20.21 | 20.41 | -2.48% | 1.96 | 3.25% |
| 2026-05-19 | 18.96 | 21.72 | 18.90 | 20.93 | +10.45% | 3.58 | 5.90% |
| 2026-05-18 | 17.94 | 19.47 | 17.83 | 18.95 | +5.45% | 1.92 | 3.47% |
| 2026-05-15 | 17.74 | 18.42 | 17.63 | 17.97 | +0.56% | 0.54 | 1.03% |
| 2026-05-14 | 18.27 | 18.28 | 17.59 | 17.87 | -2.35% | 0.59 | 1.12% |
| 2026-05-13 | 17.95 | 18.50 | 17.63 | 18.30 | +1.39% | 0.83 | 1.57% |
| 2026-05-12 | 18.39 | 19.08 | 18.01 | 18.05 | -2.80% | 0.84 | 1.56% |
| 2026-05-11 | 18.08 | 18.80 | 18.08 | 18.57 | +2.94% | 0.96 | 1.77% |
| 2026-05-08 | 17.73 | 18.46 | 17.46 | 18.04 | +1.75% | 1.32 | 2.48% |
| 2026-05-07 | 17.72 | 18.36 | 17.39 | 17.73 | +0.91% | 1.39 | 2.67% |
| 2026-05-06 | 16.20 | 18.20 | 16.10 | 17.57 | +7.86% | 1.82 | 3.61% |
| 2026-04-30 | 15.68 | 16.40 | 15.68 | 16.29 | +3.82% | 0.67 | 1.42% |
| 2026-04-29 | 16.04 | 16.04 | 15.65 | 15.69 | -2.90% | 0.61 | 1.31% |
| 2026-04-28 | 16.55 | 16.62 | 16.00 | 16.16 | -2.77% | 0.59 | 1.23% |
| 2026-04-27 | 16.58 | 17.52 | 16.48 | 16.62 | +0.47% | 0.77 | 1.56% |
| 2026-04-24 | 16.72 | 16.78 | 16.40 | 16.54 | -1.06% | 0.49 | 1.01% |
| 2026-04-23 | 16.78 | 17.02 | 16.57 | 16.72 | +0.13% | 0.65 | 1.31% |
| 2026-04-22 | 17.09 | 17.09 | 16.56 | 16.70 | -2.32% | 0.66 | 1.35% |