雷柏科技(002577)股票行情
雷柏科技(002577)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 |
|---|
| 2025-06-18 | 20.22 | 20.63 | 0.41 | 2.03% | 20.12 | 21.50 | 110282 | 22934.73 | 3.91% |
| 2025-06-17 | 19.77 | 20.22 | 0.47 | 2.38% | 19.68 | 20.59 | 56027 | 11326.32 | 1.99% |
| 2025-06-16 | 19.36 | 19.75 | 0.27 | 1.39% | 19.25 | 19.89 | 31657 | 6252.66 | 1.12% |
| 2025-06-13 | 19.89 | 19.48 | -0.65 | -3.23% | 19.44 | 20.09 | 53847 | 10588.51 | 1.91% |
| 2025-06-12 | 20.28 | 20.13 | 0.20 | 1.00% | 20.12 | 20.90 | 68634 | 13987.29 | 2.44% |
| 2025-06-11 | 19.81 | 19.93 | 0.10 | 0.50% | 19.80 | 20.14 | 27024 | 5400.18 | 0.96% |
| 2025-06-10 | 20.32 | 19.83 | -0.54 | -2.65% | 19.55 | 20.37 | 40322 | 8023.18 | 1.43% |
| 2025-06-09 | 20.18 | 20.37 | 0.30 | 1.49% | 20.10 | 20.52 | 34066 | 6908.33 | 1.21% |
| 2025-06-06 | 20.15 | 20.07 | -0.06 | -0.30% | 19.88 | 20.19 | 24642 | 4931.56 | 0.87% |
| 2025-06-05 | 19.81 | 20.13 | 0.33 | 1.67% | 19.69 | 20.20 | 30905 | 6170.51 | 1.10% |
| 2025-06-04 | 19.82 | 19.80 | 0.06 | 0.30% | 19.67 | 19.90 | 21252 | 4211.30 | 0.75% |
| 2025-06-03 | 19.53 | 19.74 | 0.14 | 0.71% | 19.53 | 19.98 | 25411 | 5039.73 | 0.90% |
| 2025-05-30 | 20.27 | 19.60 | -0.79 | -3.87% | 19.53 | 20.39 | 38167 | 7544.67 | 1.35% |
| 2025-05-29 | 19.93 | 20.39 | 0.46 | 2.31% | 19.93 | 20.46 | 29150 | 5922.90 | 1.03% |
| 2025-05-28 | 20.28 | 19.93 | -0.28 | -1.39% | 19.85 | 20.54 | 25717 | 5154.01 | 0.91% |
| 2025-05-27 | 20.50 | 20.21 | -0.17 | -0.83% | 20.04 | 20.50 | 24014 | 4846.03 | 0.85% |
| 2025-05-26 | 19.88 | 20.38 | 0.50 | 2.52% | 19.88 | 20.57 | 39598 | 8016.96 | 1.41% |
| 2025-05-23 | 20.40 | 19.88 | -0.53 | -2.60% | 19.87 | 20.56 | 34397 | 6931.97 | 1.22% |
| 2025-05-22 | 20.70 | 20.41 | -0.12 | -0.58% | 20.36 | 20.88 | 31833 | 6555.81 | 1.13% |
| 2025-05-21 | 21.11 | 20.53 | -0.59 | -2.79% | 20.43 | 21.11 | 38603 | 7968.89 | 1.37% |
| 2025-05-20 | 20.80 | 21.12 | 0.19 | 0.91% | 20.65 | 21.16 | 27746 | 5825.47 | 0.98% |
| 2025-05-19 | 20.75 | 20.93 | 0.18 | 0.87% | 20.51 | 20.94 | 24414 | 5062.40 | 0.87% |
| 2025-05-16 | 20.80 | 20.75 | -0.10 | -0.48% | 20.66 | 21.04 | 28445 | 5936.06 | 1.01% |
| 2025-05-15 | 21.20 | 20.85 | -0.53 | -2.48% | 20.82 | 21.33 | 33407 | 7001.14 | 1.19% |
| 2025-05-14 | 21.30 | 21.38 | 0.01 | 0.05% | 21.09 | 21.53 | 42630 | 9073.55 | 1.51% |
| 2025-05-13 | 21.98 | 21.37 | -0.27 | -1.25% | 21.35 | 22.00 | 45570 | 9831.78 | 1.62% |
| 2025-05-12 | 21.70 | 21.64 | 0.26 | 1.22% | 21.45 | 21.73 | 51194 | 11037.18 | 1.82% |
| 2025-05-09 | 21.58 | 21.38 | -0.34 | -1.57% | 21.10 | 21.67 | 60122 | 12833.19 | 2.13% |
| 2025-05-08 | 20.91 | 21.72 | 0.69 | 3.28% | 20.84 | 22.00 | 105381 | 22729.47 | 3.74% |
| 2025-05-07 | 21.34 | 21.03 | -0.17 | -0.80% | 20.80 | 21.55 | 86822 | 18327.95 | 3.08% |
| 2025-05-06 | 20.48 | 21.20 | 0.70 | 3.41% | 20.38 | 21.50 | 118500 | 24716.42 | 4.21% |
| 2025-04-30 | 20.37 | 20.50 | 0.82 | 4.17% | 20.03 | 21.30 | 130559 | 26800.19 | 4.63% |
| 2025-04-29 | 19.30 | 19.68 | 0.27 | 1.39% | 19.15 | 19.83 | 34975 | 6880.01 | 1.24% |
| 2025-04-28 | 19.44 | 19.41 | -0.11 | -0.56% | 19.32 | 19.68 | 31216 | 6081.44 | 1.11% |
| 2025-04-25 | 19.39 | 19.52 | 0.13 | 0.67% | 19.35 | 19.74 | 30831 | 6031.83 | 1.09% |
| 2025-04-24 | 19.71 | 19.39 | -0.46 | -2.32% | 19.19 | 19.81 | 48006 | 9334.93 | 1.70% |
| 2025-04-23 | 19.87 | 19.85 | 0.38 | 1.95% | 19.69 | 20.07 | 60957 | 12110.91 | 2.15% |
| 2025-04-22 | 19.68 | 19.47 | -0.25 | -1.27% | 19.45 | 20.05 | 43337 | 8531.17 | 1.53% |
| 2025-04-21 | 19.28 | 19.72 | 0.56 | 2.92% | 18.98 | 19.74 | 40326 | 7855.96 | 1.43% |
| 2025-04-18 | 19.10 | 19.16 | 0.03 | 0.16% | 18.95 | 19.30 | 37833 | 7244.35 | 1.34% |
| 2025-04-17 | 19.33 | 19.13 | -0.30 | -1.54% | 19.10 | 19.65 | 51131 | 9919.36 | 1.81% |
| 2025-04-16 | 19.76 | 19.43 | -0.33 | -1.67% | 18.89 | 19.80 | 62973 | 12215.48 | 2.23% |
| 2025-04-15 | 19.66 | 19.76 | 0.12 | 0.61% | 19.30 | 20.06 | 73031 | 14407.48 | 2.58% |
| 2025-04-14 | 19.68 | 19.64 | 0.56 | 2.94% | 19.43 | 19.94 | 66812 | 13160.60 | 2.36% |
| 2025-04-11 | 18.66 | 19.08 | 0.36 | 1.92% | 18.36 | 19.27 | 64037 | 12197.48 | 2.26% |
| 2025-04-10 | 19.00 | 18.72 | 0.41 | 2.24% | 18.71 | 19.48 | 93639 | 17845.13 | 3.31% |
| 2025-04-09 | 17.00 | 18.31 | 0.81 | 4.63% | 15.83 | 18.33 | 125748 | 21749.37 | 4.45% |
| 2025-04-08 | 17.50 | 17.50 | -1.94 | -9.98% | 17.50 | 19.35 | 106108 | 18949.18 | 3.75% |
| 2025-04-07 | 19.78 | 19.44 | -2.16 | -10.00% | 19.44 | 20.50 | 25489 | 5012.48 | 0.90% |
| 2025-04-03 | 21.68 | 21.60 | -0.57 | -2.57% | 21.45 | 22.22 | 43524 | 9486.05 | 1.54% |
| 2025-04-02 | 22.20 | 22.17 | 0.00 | 0.00% | 21.97 | 22.49 | 47323 | 10514.34 | 1.67% |
| 2025-04-01 | 22.13 | 22.17 | 0.03 | 0.14% | 22.10 | 22.47 | 44059 | 9805.30 | 1.56% |
| 2025-03-31 | 22.02 | 22.14 | 0.11 | 0.50% | 21.24 | 22.27 | 65280 | 14142.07 | 2.31% |
| 2025-03-28 | 22.21 | 22.03 | -0.11 | -0.50% | 21.90 | 22.35 | 40429 | 8950.88 | 1.43% |
| 2025-03-27 | 22.01 | 22.14 | -0.06 | -0.27% | 21.83 | 22.40 | 51826 | 11480.33 | 1.83% |
| 2025-03-26 | 22.44 | 22.20 | -0.52 | -2.29% | 22.01 | 22.84 | 81098 | 18101.87 | 2.87% |
| 2025-03-25 | 23.55 | 22.72 | -1.47 | -6.08% | 22.70 | 23.84 | 89316 | 20616.94 | 3.16% |
| 2025-03-24 | 24.01 | 24.19 | 0.76 | 3.24% | 23.00 | 24.60 | 103532 | 24807.44 | 3.66% |
| 2025-03-21 | 24.62 | 23.43 | -1.91 | -7.54% | 23.43 | 24.82 | 137075 | 32753.28 | 4.85% |
| 2025-03-20 | 26.24 | 25.34 | -0.13 | -0.51% | 25.25 | 26.50 | 110113 | 28405.30 | 3.89% |
| 2025-03-19 | 24.81 | 25.47 | 0.54 | 2.17% | 24.73 | 26.85 | 121236 | 31178.54 | 4.29% |
| 2025-03-18 | 25.35 | 24.93 | -0.26 | -1.03% | 24.90 | 25.39 | 68106 | 17049.97 | 2.41% |
| 2025-03-17 | 25.00 | 25.19 | 0.07 | 0.28% | 24.51 | 25.45 | 85265 | 21330.13 | 3.01% |
| 2025-03-14 | 24.71 | 25.12 | 0.22 | 0.88% | 24.60 | 25.30 | 91942 | 22995.03 | 3.25% |
| 2025-03-13 | 25.76 | 24.90 | -1.13 | -4.34% | 24.60 | 25.92 | 114502 | 28703.62 | 4.05% |
| 2025-03-12 | 26.79 | 26.03 | -0.27 | -1.03% | 26.00 | 26.79 | 120502 | 31604.94 | 4.26% |
| 2025-03-11 | 25.00 | 26.30 | 0.58 | 2.26% | 24.78 | 26.38 | 125119 | 32497.99 | 4.42% |
| 2025-03-10 | 26.50 | 25.72 | -0.66 | -2.50% | 25.22 | 26.75 | 130251 | 33541.80 | 4.60% |
| 2025-03-07 | 25.59 | 26.38 | 0.55 | 2.13% | 25.43 | 26.97 | 193398 | 51016.90 | 6.84% |
| 2025-03-06 | 25.45 | 25.83 | 0.49 | 1.93% | 25.30 | 26.18 | 162734 | 42056.74 | 5.75% |
| 2025-03-05 | 25.04 | 25.34 | 0.08 | 0.32% | 24.75 | 25.57 | 145314 | 36551.43 | 5.14% |
| 2025-03-04 | 23.94 | 25.26 | 1.24 | 5.16% | 23.90 | 25.35 | 184147 | 46065.96 | 6.51% |
| 2025-03-03 | 25.06 | 24.02 | -1.04 | -4.15% | 23.45 | 25.67 | 178941 | 43570.31 | 6.33% |
| 2025-02-28 | 27.00 | 25.06 | -2.78 | -9.99% | 25.06 | 28.50 | 243699 | 65623.77 | 8.62% |
| 2025-02-27 | 28.50 | 27.84 | -1.31 | -4.49% | 27.15 | 28.80 | 244504 | 68447.42 | 8.64% |
| 2025-02-26 | 27.10 | 29.15 | 1.72 | 6.27% | 26.42 | 30.00 | 382575 | 106548.60 | 13.52% |
| 2025-02-25 | 27.00 | 27.43 | -0.81 | -2.87% | 26.38 | 28.00 | 266806 | 72528.58 | 9.43% |
| 2025-02-24 | 27.10 | 28.24 | 1.16 | 4.28% | 26.11 | 29.00 | 376933 | 103897.71 | 13.33% |
| 2025-02-21 | 28.00 | 27.08 | 0.21 | 0.78% | 26.79 | 29.56 | 555889 | 155496.47 | 19.65% |
| 2025-02-20 | 25.20 | 26.87 | 2.44 | 9.99% | 25.15 | 26.87 | 174424 | 46281.96 | 6.17% |
深证大盘股票行情在线 K线走势图
