雷科防务(002413)股票行情
雷科防务(002413)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 12.59 | 12.83 | 0.26 | 2.07% | 12.59 | 12.86 | 943182 | 120292.09 | 7.28% |
| 2026-03-24 | 12.53 | 12.57 | 0.32 | 2.61% | 12.15 | 12.60 | 1062628 | 132001.28 | 8.20% |
| 2026-03-23 | 12.37 | 12.25 | -0.54 | -4.22% | 12.15 | 12.89 | 1044549 | 130387.41 | 8.06% |
| 2026-03-20 | 13.61 | 12.79 | -0.71 | -5.26% | 12.73 | 13.66 | 1099157 | 144061.48 | 8.48% |
| 2026-03-19 | 13.84 | 13.50 | -0.56 | -3.98% | 13.40 | 13.90 | 983329 | 134123.12 | 7.59% |
| 2026-03-18 | 13.70 | 14.06 | 0.49 | 3.61% | 13.32 | 14.07 | 1293566 | 178550.62 | 9.99% |
| 2026-03-17 | 14.12 | 13.57 | -0.42 | -3.00% | 13.53 | 14.28 | 942132 | 131411.86 | 7.27% |
| 2026-03-16 | 13.74 | 13.99 | 0.15 | 1.08% | 13.70 | 14.05 | 897778 | 124742.63 | 6.93% |
| 2026-03-13 | 14.14 | 13.84 | -0.59 | -4.09% | 13.80 | 14.39 | 1268783 | 178285.11 | 9.79% |
| 2026-03-12 | 15.15 | 14.43 | -0.84 | -5.50% | 14.23 | 15.18 | 1784443 | 260511.64 | 13.77% |
| 2026-03-11 | 15.59 | 15.27 | -0.51 | -3.23% | 15.22 | 15.76 | 1661339 | 255913.31 | 12.82% |
| 2026-03-10 | 15.50 | 15.78 | 0.12 | 0.77% | 15.48 | 16.12 | 1605706 | 253987.20 | 12.40% |
| 2026-03-09 | 15.29 | 15.66 | 0.02 | 0.13% | 15.29 | 16.19 | 1590984 | 250572.28 | 12.28% |
| 2026-03-06 | 15.85 | 15.64 | -0.67 | -4.11% | 15.60 | 16.08 | 2054730 | 324145.81 | 15.86% |
| 2026-03-05 | 16.07 | 16.31 | 0.24 | 1.49% | 15.18 | 16.71 | 3191006 | 502068.06 | 24.63% |
| 2026-03-04 | 14.81 | 16.07 | -0.06 | -0.37% | 14.81 | 16.50 | 3066702 | 489989.69 | 23.67% |
| 2026-03-03 | 17.50 | 16.13 | -0.23 | -1.41% | 16.11 | 17.50 | 5167256 | 865836.12 | 39.89% |
| 2026-03-02 | 15.48 | 16.36 | 1.49 | 10.02% | 15.11 | 16.36 | 1823655 | 291446.88 | 14.08% |
| 2026-02-27 | 14.85 | 14.87 | -0.07 | -0.47% | 14.68 | 15.15 | 1372153 | 204632.17 | 10.59% |
| 2026-02-26 | 14.95 | 14.94 | -0.16 | -1.06% | 14.65 | 15.06 | 1526208 | 227137.08 | 11.78% |
| 2026-02-25 | 14.51 | 15.10 | 0.56 | 3.85% | 14.23 | 15.25 | 2267470 | 338573.62 | 17.50% |
| 2026-02-24 | 13.99 | 14.54 | 0.77 | 5.59% | 13.88 | 14.80 | 1896966 | 274530.62 | 14.64% |
| 2026-02-13 | 13.82 | 13.77 | 0.00 | 0.00% | 13.74 | 14.14 | 1064250 | 147624.11 | 8.22% |
| 2026-02-12 | 14.07 | 13.77 | -0.39 | -2.75% | 13.76 | 14.15 | 1383046 | 191967.95 | 10.68% |
| 2026-02-11 | 14.46 | 14.16 | -0.44 | -3.01% | 14.10 | 14.86 | 1687843 | 244259.20 | 13.03% |
| 2026-02-10 | 14.99 | 14.60 | -0.80 | -5.19% | 14.32 | 15.10 | 2324520 | 341250.22 | 17.94% |
| 2026-02-09 | 15.65 | 15.40 | 0.03 | 0.20% | 15.37 | 16.36 | 3311755 | 523047.88 | 25.56% |
| 2026-02-06 | 14.26 | 15.37 | 0.72 | 4.91% | 14.20 | 15.98 | 3649659 | 548367.00 | 28.17% |
| 2026-02-05 | 13.89 | 14.65 | 0.44 | 3.10% | 13.66 | 15.00 | 2600549 | 372840.00 | 20.07% |
| 2026-02-04 | 14.28 | 14.21 | -0.15 | -1.04% | 14.01 | 14.75 | 2166263 | 311183.53 | 16.72% |
| 2026-02-03 | 13.50 | 14.36 | 0.99 | 7.40% | 13.22 | 14.40 | 2641250 | 370496.12 | 20.39% |
| 2026-02-02 | 13.44 | 13.37 | 0.04 | 0.30% | 13.33 | 13.84 | 1198085 | 161699.33 | 9.25% |
| 2026-01-30 | 13.41 | 13.33 | -0.24 | -1.77% | 13.09 | 13.97 | 1564262 | 210446.58 | 12.08% |
| 2026-01-29 | 13.50 | 13.57 | -0.28 | -2.02% | 13.33 | 13.99 | 1621861 | 222140.84 | 12.52% |
| 2026-01-28 | 14.16 | 13.85 | -0.36 | -2.53% | 13.57 | 14.20 | 1671804 | 230406.50 | 12.91% |
| 2026-01-27 | 13.45 | 14.21 | 0.69 | 5.10% | 13.41 | 14.50 | 2071906 | 292046.34 | 15.99% |
| 2026-01-26 | 15.01 | 13.52 | -1.48 | -9.87% | 13.50 | 15.07 | 2453738 | 339946.41 | 18.94% |
| 2026-01-23 | 14.22 | 15.00 | 0.78 | 5.49% | 14.22 | 15.49 | 3359180 | 497777.88 | 25.98% |
| 2026-01-22 | 13.17 | 14.22 | 1.19 | 9.13% | 12.90 | 14.32 | 2859136 | 393569.97 | 22.11% |
| 2026-01-21 | 12.84 | 13.03 | 0.39 | 3.09% | 12.65 | 13.20 | 1814348 | 236186.58 | 14.03% |
| 2026-01-20 | 13.65 | 12.64 | -1.05 | -7.67% | 12.33 | 13.74 | 2339122 | 302974.12 | 18.09% |
| 2026-01-19 | 13.16 | 13.69 | 0.15 | 1.11% | 12.74 | 14.00 | 2491086 | 335371.50 | 19.26% |
| 2026-01-16 | 13.22 | 13.54 | -1.14 | -7.77% | 13.22 | 14.33 | 3346571 | 455535.25 | 25.88% |
| 2026-01-15 | 14.96 | 14.68 | -1.63 | -9.99% | 14.68 | 15.33 | 1353955 | 200487.27 | 10.47% |
| 2026-01-14 | 17.23 | 16.31 | -1.81 | -9.99% | 16.31 | 17.85 | 4276696 | 712742.31 | 33.07% |
| 2026-01-13 | 20.21 | 18.12 | -2.01 | -9.99% | 18.12 | 20.29 | 4391544 | 809647.00 | 33.96% |
| 2026-01-12 | 18.40 | 20.13 | 1.83 | 10.00% | 18.00 | 20.13 | 4944536 | 951663.44 | 38.24% |
| 2026-01-09 | 17.32 | 18.30 | 0.61 | 3.45% | 16.84 | 18.31 | 6172931 | 1081800.25 | 47.74% |
| 2026-01-08 | 16.40 | 17.69 | 0.98 | 5.86% | 16.40 | 17.74 | 6614036 | 1130895.00 | 51.15% |
| 2026-01-07 | 15.80 | 16.71 | 1.52 | 10.01% | 14.56 | 16.71 | 8419990 | 1322964.62 | 65.12% |
| 2026-01-06 | 14.50 | 15.19 | 1.38 | 9.99% | 14.20 | 15.19 | 1459948 | 214850.25 | 11.29% |
| 2026-01-05 | 13.81 | 13.81 | 1.26 | 10.04% | 13.81 | 13.81 | 279752 | 38633.71 | 2.16% |
| 2025-12-31 | 12.01 | 12.55 | 1.14 | 9.99% | 11.96 | 12.55 | 1732871 | 214338.73 | 13.40% |
| 2025-12-30 | 11.41 | 11.41 | 1.04 | 10.03% | 11.23 | 11.41 | 2137970 | 243697.17 | 16.53% |
| 2025-12-29 | 9.47 | 10.37 | 0.94 | 9.97% | 9.39 | 10.37 | 4464620 | 449057.28 | 34.53% |
| 2025-12-26 | 9.45 | 9.43 | 0.02 | 0.21% | 9.31 | 9.71 | 3516809 | 334456.84 | 27.20% |
| 2025-12-25 | 8.96 | 9.41 | 0.46 | 5.14% | 8.96 | 9.54 | 3615477 | 337940.31 | 27.96% |
| 2025-12-24 | 8.35 | 8.95 | 0.33 | 3.83% | 8.25 | 9.09 | 2782950 | 243558.94 | 21.52% |
| 2025-12-23 | 9.02 | 8.62 | -0.52 | -5.69% | 8.36 | 9.34 | 3243309 | 286419.38 | 25.08% |
| 2025-12-22 | 9.30 | 9.14 | -0.12 | -1.30% | 9.08 | 9.55 | 2609869 | 241580.52 | 20.18% |
| 2025-12-19 | 9.11 | 9.26 | 0.09 | 0.98% | 9.02 | 9.43 | 2971844 | 274097.72 | 22.98% |
| 2025-12-18 | 9.14 | 9.17 | 0.02 | 0.22% | 9.05 | 9.58 | 3203110 | 299622.09 | 24.77% |
| 2025-12-17 | 9.26 | 9.15 | -0.53 | -5.48% | 8.80 | 9.59 | 3519986 | 319853.59 | 27.22% |
| 2025-12-16 | 10.60 | 9.68 | -0.30 | -3.01% | 9.42 | 10.70 | 5795637 | 574296.19 | 44.82% |
| 2025-12-15 | 8.81 | 9.98 | 0.91 | 10.03% | 8.31 | 9.98 | 5760652 | 547549.81 | 44.55% |
| 2025-12-12 | 9.26 | 9.07 | -0.28 | -2.99% | 9.00 | 9.60 | 3745520 | 347267.09 | 28.97% |
| 2025-12-11 | 9.16 | 9.35 | 0.27 | 2.97% | 8.81 | 9.85 | 4394202 | 408272.66 | 33.98% |
| 2025-12-10 | 9.25 | 9.08 | -0.70 | -7.16% | 9.00 | 9.45 | 4380152 | 401910.97 | 33.87% |
| 2025-12-09 | 8.66 | 9.78 | 0.89 | 10.01% | 8.65 | 9.78 | 6321088 | 605270.88 | 48.88% |
| 2025-12-08 | 8.98 | 8.89 | 0.10 | 1.14% | 8.79 | 9.28 | 5216798 | 471885.38 | 40.34% |
| 2025-12-05 | 8.08 | 8.79 | 0.49 | 5.90% | 8.00 | 8.88 | 4692126 | 405773.03 | 36.29% |
| 2025-12-04 | 8.48 | 8.30 | -0.46 | -5.25% | 8.23 | 8.92 | 4498312 | 384560.53 | 34.79% |
| 2025-12-03 | 9.28 | 8.76 | -0.51 | -5.50% | 8.60 | 9.59 | 6087566 | 554925.31 | 47.08% |
| 2025-12-02 | 8.69 | 9.27 | 0.84 | 9.96% | 8.40 | 9.27 | 6358098 | 564242.56 | 49.17% |
| 2025-12-01 | 8.43 | 8.43 | 0.77 | 10.05% | 8.43 | 8.43 | 496025 | 41814.89 | 3.84% |
| 2025-11-28 | 7.00 | 7.66 | 0.70 | 10.06% | 6.86 | 7.66 | 2768834 | 202578.95 | 21.41% |
| 2025-11-27 | 7.59 | 6.96 | -0.75 | -9.73% | 6.94 | 7.98 | 5710208 | 424393.69 | 44.16% |
| 2025-11-26 | 7.71 | 7.71 | 0.70 | 9.99% | 7.44 | 7.71 | 3982740 | 306336.72 | 30.80% |
| 2025-11-25 | 7.01 | 7.01 | 0.64 | 10.05% | 6.95 | 7.01 | 1610206 | 112867.91 | 12.45% |
| 2025-11-24 | 5.83 | 6.37 | 0.58 | 10.02% | 5.79 | 6.37 | 1221577 | 76534.53 | 9.45% |
深证大盘股票行情在线 K线走势图
雷科防务(002413)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
