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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.95 | 15.27 | 14.90 | 14.99 | -0.98% | 0.46 | 1.05% |
| 2025-10-21 | 15.08 | 15.24 | 14.90 | 15.14 | +0.42% | 0.58 | 1.30% |
| 2025-10-20 | 15.03 | 15.42 | 14.86 | 15.07 | +1.24% | 0.77 | 1.74% |
| 2025-10-17 | 15.21 | 15.51 | 14.88 | 14.89 | -2.64% | 0.89 | 2.02% |
| 2025-10-16 | 15.58 | 15.75 | 15.03 | 15.29 | -2.36% | 1.08 | 2.42% |
| 2025-10-15 | 15.59 | 15.80 | 15.34 | 15.66 | +0.78% | 0.93 | 2.05% |
| 2025-10-14 | 16.04 | 16.49 | 15.51 | 15.54 | -2.62% | 1.45 | 3.10% |
| 2025-10-13 | 15.53 | 16.26 | 15.04 | 15.96 | -1.75% | 1.64 | 3.55% |
| 2025-10-10 | 15.93 | 16.84 | 15.82 | 16.24 | +1.96% | 1.92 | 4.00% |
| 2025-10-09 | 14.88 | 16.39 | 14.86 | 15.93 | +7.11% | 2.05 | 4.48% |
| 2025-09-30 | 15.18 | 15.18 | 14.82 | 14.87 | -1.50% | 0.77 | 1.76% |
| 2025-09-29 | 15.24 | 15.60 | 15.02 | 15.10 | -1.44% | 1.04 | 2.33% |
| 2025-09-26 | 15.53 | 15.53 | 15.08 | 15.32 | -0.74% | 0.94 | 2.11% |
| 2025-09-25 | 15.60 | 15.87 | 15.35 | 15.43 | -0.87% | 1.56 | 3.43% |
| 2025-09-24 | 15.26 | 15.82 | 15.11 | 15.57 | +1.57% | 1.23 | 2.72% |
| 2025-09-23 | 15.68 | 15.68 | 14.93 | 15.33 | -1.95% | 1.39 | 3.14% |
| 2025-09-22 | 15.89 | 15.89 | 15.49 | 15.63 | -1.83% | 1.09 | 2.39% |
| 2025-09-19 | 16.34 | 16.42 | 15.64 | 15.92 | -3.02% | 1.83 | 3.94% |
| 2025-09-18 | 16.79 | 17.09 | 16.10 | 16.42 | -2.28% | 2.06 | 4.28% |
| 2025-09-17 | 17.02 | 17.13 | 16.46 | 16.80 | -1.50% | 2.77 | 5.67% |