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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.79 | 19.11 | 18.45 | 18.58 | -1.21% | 0.81 | 1.47% |
| 2026-02-12 | 18.71 | 18.95 | 18.36 | 18.81 | +0.53% | 0.90 | 1.64% |
| 2026-02-11 | 18.96 | 19.07 | 18.48 | 18.71 | -1.24% | 1.26 | 2.32% |
| 2026-02-10 | 19.34 | 19.94 | 18.87 | 18.95 | -1.51% | 1.68 | 2.98% |
| 2026-02-09 | 17.57 | 19.80 | 17.53 | 19.24 | +10.69% | 3.53 | 6.36% |
| 2026-02-06 | 17.34 | 17.83 | 17.24 | 17.38 | -0.65% | 0.76 | 1.47% |
| 2026-02-05 | 17.53 | 17.85 | 17.43 | 17.49 | -0.88% | 0.56 | 1.09% |
| 2026-02-04 | 17.46 | 17.77 | 17.24 | 17.65 | +1.01% | 0.64 | 1.26% |
| 2026-02-03 | 17.24 | 17.61 | 17.09 | 17.47 | +2.03% | 0.74 | 1.46% |
| 2026-02-02 | 17.59 | 17.67 | 17.10 | 17.12 | -2.35% | 0.60 | 1.19% |
| 2026-01-30 | 17.46 | 17.78 | 17.07 | 17.53 | +0.90% | 0.87 | 1.71% |
| 2026-01-29 | 18.11 | 18.40 | 17.38 | 17.38 | -4.03% | 1.24 | 2.38% |
| 2026-01-28 | 18.50 | 18.94 | 18.05 | 18.11 | -1.12% | 1.06 | 1.97% |
| 2026-01-27 | 17.92 | 18.61 | 17.66 | 18.31 | +1.65% | 1.27 | 2.40% |
| 2026-01-26 | 19.20 | 19.20 | 17.75 | 18.02 | -6.38% | 2.16 | 4.04% |
| 2026-01-23 | 18.80 | 19.78 | 18.63 | 19.24 | -0.15% | 2.16 | 3.85% |
| 2026-01-22 | 19.00 | 20.77 | 18.95 | 19.27 | +3.27% | 3.41 | 5.89% |
| 2026-01-21 | 19.18 | 19.65 | 18.44 | 18.66 | -2.70% | 2.20 | 3.98% |
| 2026-01-20 | 19.28 | 20.09 | 18.96 | 19.18 | -1.49% | 2.89 | 5.08% |
| 2026-01-19 | 18.14 | 19.73 | 17.95 | 19.47 | +5.41% | 3.09 | 5.60% |