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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.67 | 13.96 | 13.41 | 13.53 | -0.68% | 0.59 | 1.47% |
| 2025-11-18 | 14.01 | 14.33 | 13.58 | 13.63 | -2.14% | 0.60 | 1.48% |
| 2025-11-17 | 13.89 | 14.00 | 13.70 | 13.92 | +0.10% | 0.45 | 1.11% |
| 2025-11-14 | 13.95 | 14.07 | 13.83 | 13.91 | -0.46% | 0.50 | 1.23% |
| 2025-11-13 | 14.04 | 14.16 | 13.90 | 13.97 | -0.20% | 0.58 | 1.41% |
| 2025-11-12 | 14.24 | 14.33 | 13.88 | 14.00 | -1.64% | 0.68 | 1.66% |
| 2025-11-11 | 14.40 | 15.02 | 14.20 | 14.24 | -0.94% | 1.14 | 2.67% |
| 2025-11-10 | 14.86 | 15.05 | 14.33 | 14.37 | -3.39% | 0.81 | 1.91% |
| 2025-11-07 | 14.83 | 15.01 | 14.65 | 14.87 | -0.24% | 0.48 | 1.12% |
| 2025-11-06 | 14.92 | 15.04 | 14.65 | 14.91 | 0.00% | 0.52 | 1.21% |
| 2025-11-05 | 15.11 | 15.19 | 14.68 | 14.91 | -1.87% | 0.81 | 1.87% |
| 2025-11-04 | 15.62 | 16.14 | 15.11 | 15.19 | -4.88% | 1.43 | 3.14% |
| 2025-11-03 | 15.13 | 16.02 | 14.99 | 15.97 | +5.78% | 1.85 | 4.03% |
| 2025-10-31 | 15.23 | 15.44 | 14.95 | 15.10 | -0.98% | 0.68 | 1.53% |
| 2025-10-30 | 15.53 | 15.60 | 15.24 | 15.25 | -2.27% | 0.87 | 1.93% |
| 2025-10-29 | 15.61 | 15.93 | 15.36 | 15.60 | -0.90% | 1.53 | 3.34% |
| 2025-10-28 | 14.29 | 16.50 | 14.12 | 15.75 | +10.39% | 2.59 | 5.73% |
| 2025-10-27 | 14.09 | 14.39 | 14.09 | 14.26 | +1.51% | 0.68 | 1.64% |
| 2025-10-24 | 14.19 | 14.43 | 14.03 | 14.05 | -0.70% | 0.80 | 1.93% |
| 2025-10-23 | 14.74 | 14.92 | 13.93 | 14.15 | -5.58% | 1.17 | 2.83% |