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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.11 | 13.32 | 11.99 | 12.97 | +7.02% | 3.44 | 9.17% |
| 2025-07-21 | 11.99 | 12.14 | 11.93 | 12.12 | +1.12% | 0.65 | 1.84% |
| 2025-07-18 | 11.86 | 12.26 | 11.82 | 11.99 | +0.90% | 0.87 | 2.47% |
| 2025-07-17 | 11.85 | 11.88 | 11.72 | 11.88 | +0.60% | 0.27 | 0.79% |
| 2025-07-16 | 11.72 | 11.90 | 11.70 | 11.81 | +0.91% | 0.35 | 1.01% |
| 2025-07-15 | 11.87 | 11.94 | 11.59 | 11.70 | -1.84% | 0.54 | 1.57% |
| 2025-07-14 | 11.91 | 12.02 | 11.90 | 11.92 | -0.12% | 0.39 | 1.12% |
| 2025-07-11 | 11.94 | 11.95 | 11.80 | 11.94 | +0.36% | 0.50 | 1.45% |
| 2025-07-10 | 12.03 | 12.04 | 11.83 | 11.90 | -1.12% | 0.44 | 1.25% |
| 2025-07-09 | 12.16 | 12.21 | 11.96 | 12.03 | -1.05% | 0.47 | 1.34% |
| 2025-07-08 | 12.19 | 12.19 | 12.08 | 12.16 | -0.23% | 0.39 | 1.11% |
| 2025-07-07 | 11.88 | 12.19 | 11.85 | 12.19 | +2.26% | 0.55 | 1.56% |
| 2025-07-04 | 12.13 | 12.21 | 11.89 | 11.92 | -1.93% | 0.63 | 1.81% |
| 2025-07-03 | 12.18 | 12.28 | 12.08 | 12.15 | -0.35% | 0.52 | 1.47% |
| 2025-07-02 | 12.40 | 12.45 | 12.11 | 12.19 | -1.66% | 0.51 | 1.42% |
| 2025-07-01 | 12.35 | 12.50 | 12.24 | 12.40 | +0.40% | 0.64 | 1.78% |
| 2025-06-30 | 12.29 | 12.37 | 12.24 | 12.35 | +0.46% | 0.56 | 1.55% |
| 2025-06-27 | 12.25 | 12.37 | 12.17 | 12.29 | +0.58% | 0.52 | 1.44% |
| 2025-06-26 | 12.27 | 12.41 | 12.21 | 12.22 | -1.54% | 0.73 | 2.04% |
| 2025-06-25 | 12.19 | 12.70 | 12.19 | 12.41 | +1.45% | 1.27 | 3.49% |