雷科防务 (002413) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-15	10.33	10.33	-0.02	-0.19%	10.17	10.43	616830	63476	4.76%
2026-06-12	10.13	10.35	0.28	2.78%	10.12	10.64	893083	93444	6.89%
2026-06-11	9.92	10.07	0.04	0.40%	9.82	10.14	501620	50069	3.87%
2026-06-10	10.17	10.03	-0.19	-1.86%	9.92	10.57	603891	61210	4.66%
2026-06-09	10.39	10.22	-0.05	-0.49%	10.05	10.45	527512	53582	4.07%
2026-06-08	10.30	10.27	-0.33	-3.11%	10.18	10.85	768780	80736	5.93%
2026-06-05	10.48	10.60	0.24	2.32%	10.25	10.83	878345	93308	6.78%
2026-06-04	10.51	10.36	-0.21	-1.99%	10.28	10.58	408236	42413	3.15%
2026-06-03	10.48	10.57	0.08	0.76%	10.38	10.84	596972	63291	4.61%
2026-06-02	10.48	10.49	0.00	0.00%	10.02	10.54	574618	59329	4.44%
2026-06-01	10.45	10.49	0.02	0.19%	10.38	10.64	387031	40767	2.99%
2026-05-29	11.20	10.47	-0.49	-4.47%	10.41	11.24	652509	69948	5.04%
2026-05-28	10.58	10.96	0.34	3.20%	10.54	11.00	617009	66795	4.76%
2026-05-27	10.96	10.62	-0.33	-3.01%	10.51	11.07	612243	65650	4.73%
2026-05-26	11.17	10.95	-0.33	-2.93%	10.75	11.18	734429	79807	5.67%
2026-05-25	11.52	11.28	-0.20	-1.74%	11.14	11.63	563686	63680	4.35%
2026-05-22	11.35	11.48	0.09	0.79%	11.12	11.50	530449	60204	4.09%
2026-05-21	12.08	11.39	-0.63	-5.24%	11.30	12.15	815506	95873	6.30%
2026-05-20	12.40	12.02	-0.52	-4.15%	12.00	12.41	640713	77467	4.95%
2026-05-19	12.76	12.54	-0.21	-1.65%	12.46	12.84	508995	63793	3.93%
2026-05-18	12.53	12.75	0.10	0.79%	12.47	12.85	451828	57460	3.49%
2026-05-15	12.68	12.65	-0.08	-0.63%	12.48	12.84	613440	77461	4.74%
2026-05-14	13.58	12.73	-0.63	-4.72%	12.72	13.63	1033208	134473	7.98%
2026-05-13	13.29	13.36	0.06	0.45%	13.19	13.45	713580	95095	5.51%
2026-05-12	13.76	13.30	-0.53	-3.83%	13.26	13.79	1084456	145805	8.37%
2026-05-11	14.10	13.83	-0.07	-0.50%	13.70	14.18	1336732	185468	10.32%
2026-05-08	13.36	13.90	0.55	4.12%	13.36	14.26	1687117	232096	13.02%
2026-05-07	13.30	13.35	0.04	0.30%	13.17	13.40	919087	122010	7.09%
2026-05-06	13.14	13.31	0.17	1.29%	13.14	13.55	941763	126052	7.27%
2026-04-30	12.95	13.14	0.40	3.14%	12.86	13.23	847501	110843	6.54%
2026-04-29	12.66	12.74	0.11	0.87%	12.66	12.85	637118	81440	4.92%
2026-04-28	13.16	12.63	-0.59	-4.46%	12.60	13.16	954830	122170	7.37%
2026-04-27	13.50	13.22	-0.33	-2.44%	13.14	13.53	859321	114132	6.63%
2026-04-24	13.95	13.55	-0.55	-3.90%	13.51	14.18	1132017	155439	8.74%
2026-04-23	14.61	14.10	-0.85	-5.69%	14.05	14.80	2026441	290858	15.64%
2026-04-22	13.90	14.95	0.80	5.65%	13.68	15.50	2939491	437341	22.69%
2026-04-21	14.10	14.15	0.07	0.50%	13.75	14.36	1759960	247073	13.59%
2026-04-20	13.52	14.08	0.57	4.22%	13.52	14.09	1882814	261881	14.53%
2026-04-17	13.55	13.51	-0.08	-0.59%	13.32	13.65	863839	116285	6.67%
2026-04-16	13.43	13.59	0.11	0.82%	13.18	13.69	1079375	145279	8.33%
2026-04-15	13.43	13.48	0.10	0.75%	13.40	13.82	1509050	205481	11.65%
2026-04-14	13.15	13.38	0.29	2.22%	12.92	13.39	1191404	156854	9.20%
2026-04-13	13.02	13.09	-0.13	-0.98%	12.96	13.20	657818	85953	5.08%
2026-04-10	13.52	13.22	-0.25	-1.86%	13.20	13.61	1035586	138255	7.99%
2026-04-09	13.36	13.47	-0.05	-0.37%	13.27	13.85	1190703	161215	9.19%
2026-04-08	13.20	13.52	0.53	4.08%	13.10	13.55	1271906	170346	9.82%
2026-04-07	12.59	12.99	0.19	1.48%	12.59	13.15	903746	116870	6.98%
2026-04-03	13.22	12.80	-0.78	-5.74%	12.71	13.58	1382919	180021	10.68%
2026-04-02	13.00	13.58	0.49	3.74%	12.97	14.38	2176635	302155	16.80%
2026-04-01	13.57	13.09	-0.36	-2.68%	12.91	13.67	1361863	178624	10.51%
2026-03-31	13.30	13.45	0.05	0.37%	13.22	13.98	1867724	254804	14.42%
2026-03-30	12.58	13.40	0.67	5.26%	12.54	13.50	1859546	245218	14.35%
2026-03-27	12.35	12.73	0.13	1.03%	12.28	12.80	869158	109463	6.71%
2026-03-26	13.00	12.60	-0.23	-1.79%	12.40	13.09	1184626	150394	9.14%
2026-03-25	12.59	12.83	0.26	2.07%	12.59	12.86	943182	120292	7.28%
2026-03-24	12.53	12.57	0.32	2.61%	12.15	12.60	1062628	132001	8.20%
2026-03-23	12.37	12.25	-0.54	-4.22%	12.15	12.89	1044549	130387	8.06%
2026-03-20	13.61	12.79	-0.71	-5.26%	12.73	13.66	1099157	144061	8.48%
2026-03-19	13.84	13.50	-0.56	-3.98%	13.40	13.90	983329	134123	7.59%
2026-03-18	13.70	14.06	0.49	3.61%	13.32	14.07	1293566	178550	9.99%
2026-03-17	14.12	13.57	-0.42	-3.00%	13.53	14.28	942132	131411	7.27%
2026-03-16	13.74	13.99	0.15	1.08%	13.70	14.05	897778	124742	6.93%
2026-03-13	14.14	13.84	-0.59	-4.09%	13.80	14.39	1268783	178285	9.79%
2026-03-12	15.15	14.43	-0.84	-5.50%	14.23	15.18	1784443	260511	13.77%
2026-03-11	15.59	15.27	-0.51	-3.23%	15.22	15.76	1661339	255913	12.82%
2026-03-10	15.50	15.78	0.12	0.77%	15.48	16.12	1605706	253987	12.40%
2026-03-09	15.29	15.66	0.02	0.13%	15.29	16.19	1590984	250572	12.28%