雷柏科技 (002577) - 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
2026-05-06	17.50	17.59	0.40	2.33%	17.03	17.84	58620	10284	2.09%
2026-04-30	16.55	17.19	0.56	3.37%	16.51	17.49	48233	8234	1.72%
2026-04-29	16.23	16.63	0.38	2.34%	16.10	16.84	47106	7790	1.68%
2026-04-28	16.02	16.25	0.22	1.37%	15.90	16.55	38508	6276	1.37%
2026-04-27	15.60	16.03	0.35	2.23%	15.40	16.08	27206	4309	0.97%
2026-04-24	15.33	15.68	0.36	2.35%	15.09	15.74	24672	3809	0.88%
2026-04-23	15.63	15.32	-0.32	-2.05%	15.32	15.66	15077	2325	0.54%
2026-04-22	15.46	15.64	0.18	1.16%	15.33	15.65	16210	2517	0.58%
2026-04-21	15.66	15.46	-0.25	-1.59%	15.35	15.69	14212	2195	0.51%
2026-04-20	15.63	15.71	0.08	0.51%	15.53	15.72	14208	2226	0.51%
2026-04-17	15.83	15.63	-0.22	-1.39%	15.47	15.83	19060	2969	0.68%
2026-04-16	15.57	15.85	0.31	1.99%	15.47	15.90	24463	3858	0.87%
2026-04-15	15.60	15.54	-0.04	-0.26%	15.48	16.11	25287	3984	0.90%
2026-04-14	15.56	15.58	0.12	0.78%	15.38	15.90	15925	2481	0.57%
2026-04-13	15.63	15.46	-0.17	-1.09%	15.37	15.66	11048	1711	0.39%
2026-04-10	15.58	15.63	0.22	1.43%	15.48	15.75	15648	2454	0.56%
2026-04-09	15.56	15.41	-0.28	-1.78%	15.37	15.68	13595	2105	0.48%
2026-04-08	15.48	15.69	0.47	3.09%	15.41	15.70	17325	2704	0.62%
2026-04-07	14.82	15.22	0.32	2.15%	14.82	15.23	11218	1694	0.40%
2026-04-03	15.24	14.90	-0.28	-1.84%	14.83	15.25	11503	1720	0.41%
2026-04-02	15.54	15.18	-0.35	-2.25%	15.05	15.55	14063	2147	0.50%
2026-04-01	15.52	15.53	0.23	1.50%	15.40	15.70	14408	2233	0.51%
2026-03-31	15.48	15.30	-0.10	-0.65%	15.30	15.67	20010	3098	0.71%
2026-03-30	15.50	15.40	-0.43	-2.72%	15.10	15.50	36982	5665	1.32%
2026-03-27	15.44	15.83	0.64	4.21%	15.18	16.50	56707	9010	2.02%
2026-03-26	15.50	15.19	-0.32	-2.06%	15.11	15.68	14615	2235	0.52%
2026-03-25	15.45	15.51	0.21	1.37%	15.40	15.60	17879	2772	0.64%
2026-03-24	15.12	15.30	0.50	3.38%	14.87	15.33	22658	3426	0.81%
2026-03-23	15.56	14.80	-0.97	-6.15%	14.71	15.61	36998	5597	1.32%
2026-03-20	16.41	15.77	-0.63	-3.84%	15.76	16.51	20888	3347	0.74%
2026-03-19	16.85	16.40	-0.38	-2.26%	16.37	16.85	13909	2298	0.50%
2026-03-18	16.71	16.78	0.15	0.90%	16.56	16.87	10563	1761	0.38%
2026-03-17	17.11	16.63	-0.39	-2.29%	16.60	17.11	11663	1964	0.42%
2026-03-16	16.83	17.02	0.23	1.37%	16.73	17.05	11521	1947	0.41%
2026-03-13	16.94	16.79	-0.12	-0.71%	16.75	17.11	18554	3144	0.66%
2026-03-12	17.00	16.91	-0.14	-0.82%	16.90	17.14	11766	1998	0.42%
2026-03-11	17.25	17.05	-0.15	-0.87%	17.03	17.30	14921	2556	0.53%
2026-03-10	17.05	17.20	0.30	1.78%	17.05	17.27	12989	2231	0.46%
2026-03-09	16.70	16.90	0.01	0.06%	16.40	16.95	20078	3349	0.72%
2026-03-06	16.74	16.89	0.09	0.54%	16.67	16.90	11823	1988	0.42%
2026-03-05	16.65	16.80	0.30	1.82%	16.65	16.94	16392	2761	0.58%
2026-03-04	16.31	16.50	-0.01	-0.06%	16.20	16.55	17518	2876	0.62%
2026-03-03	17.06	16.51	-0.56	-3.28%	16.50	17.20	30946	5193	1.10%
2026-03-02	17.86	17.07	-0.97	-5.38%	17.06	17.87	61059	10563	2.18%
2026-02-27	18.16	18.04	-0.15	-0.82%	18.01	18.20	20232	3655	0.72%
2026-02-26	18.22	18.19	0.03	0.17%	18.12	18.36	13937	2536	0.50%
2026-02-25	18.09	18.16	0.08	0.44%	18.08	18.35	15037	2742	0.54%
2026-02-24	18.31	18.08	0.04	0.22%	18.00	18.40	15382	2779	0.55%
2026-02-13	18.13	18.04	-0.13	-0.72%	18.03	18.38	15587	2838	0.56%
2026-02-12	18.31	18.17	-0.14	-0.76%	18.13	18.40	13493	2460	0.48%
2026-02-11	18.36	18.31	-0.05	-0.27%	18.29	18.46	10634	1953	0.38%
2026-02-10	18.20	18.36	0.19	1.05%	18.09	18.60	20238	3726	0.72%
2026-02-09	18.03	18.17	0.27	1.51%	18.03	18.26	15348	2786	0.55%
2026-02-06	17.96	17.90	-0.06	-0.33%	17.84	18.07	13656	2455	0.49%
2026-02-05	17.91	17.96	-0.01	-0.06%	17.88	18.13	13615	2452	0.49%
2026-02-04	18.00	17.97	-0.08	-0.44%	17.81	18.06	17575	3151	0.63%
2026-02-03	18.05	18.05	0.11	0.61%	17.90	18.16	17146	3090	0.61%
2026-02-02	18.17	17.94	-0.22	-1.21%	17.93	18.35	24549	4464	0.87%
2026-01-30	18.45	18.16	-0.50	-2.68%	17.91	18.60	41005	7461	1.46%
2026-01-29	18.80	18.66	-0.14	-0.74%	18.56	19.05	43185	8117	1.54%
2026-01-28	19.04	18.80	-0.22	-1.16%	18.78	19.08	33018	6234	1.18%
2026-01-27	18.46	19.02	0.52	2.81%	18.45	19.28	61547	11654	2.19%