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
2026-03-20	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%
2026-01-26	18.61	18.50	-0.23	-1.23%	18.36	18.84	41494	7689	1.48%
2026-01-23	18.71	18.73	0.04	0.21%	18.60	18.76	21695	4056	0.77%
2026-01-22	18.55	18.69	0.19	1.03%	18.47	18.73	18984	3531	0.68%
2026-01-21	18.34	18.50	0.15	0.82%	18.20	18.54	21979	4050	0.78%
2026-01-20	18.50	18.35	-0.11	-0.60%	18.25	18.59	23953	4405	0.85%
2026-01-19	18.64	18.46	-0.18	-0.97%	18.41	18.68	23115	4279	0.82%
2026-01-16	18.81	18.64	-0.07	-0.37%	18.42	18.88	27232	5067	0.97%
2026-01-15	18.70	18.71	-0.17	-0.90%	18.60	19.09	34398	6457	1.23%
2026-01-14	18.63	18.88	0.33	1.78%	18.56	19.06	53283	10040	1.90%
2026-01-13	19.05	18.55	-0.35	-1.85%	18.51	19.05	42450	7947	1.51%
2026-01-12	18.36	18.90	0.64	3.50%	18.28	18.97	56260	10504	2.00%
2026-01-09	18.21	18.26	0.11	0.61%	18.04	18.26	30737	5582	1.10%
2026-01-08	17.90	18.15	0.24	1.34%	17.79	18.17	24385	4401	0.87%
2026-01-07	18.15	17.91	-0.24	-1.32%	17.89	18.21	26230	4727	0.93%
2026-01-06	18.07	18.15	0.08	0.44%	17.95	18.20	26184	4742	0.93%
2026-01-05	17.88	18.07	0.26	1.46%	17.77	18.07	24859	4465	0.89%
2025-12-31	17.85	17.81	0.14	0.79%	17.62	17.85	15756	2796	0.56%
2025-12-30	17.81	17.67	-0.10	-0.56%	17.66	17.91	15327	2727	0.55%
2025-12-29	17.65	17.77	0.02	0.11%	17.65	17.80	11951	2120	0.43%
2025-12-26	17.98	17.75	-0.23	-1.28%	17.65	17.98	19275	3432	0.68%
2025-12-25	17.89	17.98	0.10	0.56%	17.78	18.28	22409	4027	0.80%
2025-12-24	17.71	17.88	0.27	1.53%	17.56	17.93	14275	2545	0.51%
2025-12-23	17.96	17.61	-0.35	-1.95%	17.60	17.96	16202	2872	0.58%
2025-12-22	17.93	17.96	0.08	0.45%	17.90	18.13	11382	2048	0.40%
2025-12-19	17.88	17.88	-0.01	-0.06%	17.86	18.05	13234	2373	0.47%
2025-12-18	17.62	17.89	0.16	0.90%	17.56	18.06	19484	3486	0.69%
2025-12-17	17.71	17.73	0.01	0.06%	17.31	17.81	20973	3673	0.74%
2025-12-16	17.87	17.72	-0.15	-0.84%	17.65	17.95	19876	3524	0.71%
2025-12-15	18.12	17.87	-0.28	-1.54%	17.86	18.17	14869	2676	0.53%
2025-12-12	18.17	18.15	-0.01	-0.06%	18.02	18.33	14228	2588	0.50%