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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.99 | 17.14 | 16.73 | 17.09 | +0.50% | 0.51 | 1.02% |
| 2026-04-20 | 17.00 | 17.17 | 16.70 | 17.01 | +0.17% | 0.66 | 1.34% |
| 2026-04-17 | 17.27 | 17.45 | 16.91 | 16.98 | -1.93% | 0.82 | 1.65% |
| 2026-04-16 | 16.99 | 17.40 | 16.80 | 17.31 | +1.96% | 1.27 | 2.53% |
| 2026-04-15 | 16.16 | 17.84 | 16.16 | 16.98 | +5.09% | 1.99 | 4.00% |
| 2026-04-14 | 16.17 | 16.17 | 15.91 | 16.16 | +0.75% | 0.44 | 0.93% |
| 2026-04-13 | 15.89 | 16.18 | 15.60 | 16.04 | +0.94% | 0.49 | 1.05% |
| 2026-04-10 | 15.69 | 16.04 | 15.65 | 15.89 | +2.33% | 0.58 | 1.26% |
| 2026-04-09 | 15.74 | 15.95 | 15.46 | 15.53 | -1.35% | 0.45 | 0.98% |
| 2026-04-08 | 15.45 | 15.80 | 15.39 | 15.74 | +3.69% | 0.59 | 1.29% |
| 2026-04-07 | 15.07 | 15.29 | 14.92 | 15.18 | +0.66% | 0.36 | 0.82% |
| 2026-04-03 | 15.53 | 15.57 | 15.04 | 15.08 | -2.16% | 0.56 | 1.26% |
| 2026-04-02 | 15.42 | 15.92 | 15.25 | 15.41 | -1.85% | 0.94 | 2.07% |
| 2026-04-01 | 16.60 | 16.61 | 15.52 | 15.70 | -5.38% | 1.52 | 3.28% |
| 2026-03-31 | 15.96 | 17.02 | 15.65 | 16.60 | +4.37% | 1.82 | 3.75% |
| 2026-03-30 | 15.75 | 16.43 | 15.53 | 15.90 | +0.45% | 0.90 | 1.94% |
| 2026-03-27 | 15.36 | 16.06 | 15.26 | 15.83 | +2.06% | 0.39 | 0.85% |
| 2026-03-26 | 15.67 | 15.92 | 15.36 | 15.51 | -1.00% | 0.38 | 0.83% |
| 2026-03-25 | 15.45 | 15.95 | 15.45 | 15.67 | +1.33% | 0.38 | 0.82% |
| 2026-03-24 | 15.14 | 15.51 | 14.76 | 15.46 | +5.11% | 0.58 | 1.30% |