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
2026-08-20	17.74	18.41	0.56	3.14%	17.56	18.79	56524	10385	2.01%
2026-08-19	19.61	17.85	-1.98	-9.98%	17.85	19.61	82644	15144	2.94%
2026-08-18	19.53	19.83	0.12	0.61%	19.42	20.20	59699	11752	2.13%
2026-08-17	18.31	19.71	1.25	6.77%	18.31	19.76	97960	18790	3.49%
2026-08-14	18.90	18.46	-0.21	-1.12%	18.25	18.90	28680	5286	1.02%
2026-08-13	18.91	18.67	-0.23	-1.22%	18.65	19.11	34630	6523	1.23%
2026-08-12	18.94	18.90	-0.15	-0.79%	18.82	19.03	41217	7785	1.47%
2026-08-11	18.72	19.05	0.32	1.71%	18.44	19.36	52266	9903	1.86%
2026-08-10	18.80	18.73	-0.07	-0.37%	18.40	18.90	32081	5992	1.14%
2026-08-07	18.77	18.80	-0.17	-0.90%	18.57	18.94	29295	5493	1.04%
2026-08-06	18.75	18.97	0.27	1.44%	18.51	19.00	40037	7536	1.43%
2026-08-05	18.50	18.70	0.22	1.19%	18.47	19.06	57377	10789	2.04%
2026-08-04	17.93	18.48	0.63	3.53%	17.90	18.67	60173	11027	2.14%
2026-08-03	18.10	17.85	-0.25	-1.38%	17.80	18.54	42869	7763	1.53%
2026-07-31	18.00	18.10	0.50	2.84%	17.74	18.36	43627	7919	1.55%
2026-07-30	18.50	17.60	-1.17	-6.23%	17.48	18.77	64359	11566	2.29%
2026-07-29	18.03	18.77	0.85	4.74%	18.01	18.86	65564	12182	2.34%
2026-07-28	17.90	17.92	0.24	1.36%	17.61	18.50	69770	12621	2.49%
2026-07-27	16.07	17.68	1.61	10.02%	15.97	17.68	46363	7904	1.65%
2026-07-24	16.23	16.07	-0.33	-2.01%	16.00	16.43	18407	2983	0.66%
2026-07-23	16.10	16.40	0.30	1.86%	16.00	16.70	28257	4640	1.01%
2026-07-22	16.34	16.10	-0.27	-1.65%	15.93	16.48	37017	5984	1.32%
2026-07-21	16.65	16.37	-0.24	-1.44%	15.85	17.13	70357	11520	2.51%
2026-07-20	17.83	16.61	-1.28	-7.15%	16.40	17.97	79474	13625	2.83%
2026-07-17	17.69	17.89	0.22	1.25%	16.86	18.68	100579	17860	3.58%
2026-07-16	17.37	17.67	0.24	1.38%	17.21	18.36	41424	7383	1.48%
2026-07-15	17.10	17.43	0.26	1.51%	16.93	17.58	27804	4804	0.99%
2026-07-14	17.37	17.17	-0.22	-1.27%	16.51	17.56	42467	7248	1.51%
2026-07-13	18.31	17.39	-1.09	-5.90%	17.33	18.54	55517	9893	1.98%
2026-07-10	18.78	18.48	-0.39	-2.07%	18.48	19.30	38935	7384	1.39%
2026-07-09	18.74	18.87	0.07	0.37%	17.93	18.91	46005	8505	1.64%
2026-07-08	18.71	18.80	0.05	0.27%	18.44	19.40	39208	7409	1.40%
2026-07-07	19.01	18.75	-0.37	-1.94%	18.56	19.35	36870	6972	1.31%
2026-07-06	19.76	19.12	-0.61	-3.09%	19.00	19.83	47353	9122	1.69%
2026-07-03	19.35	19.73	0.43	2.23%	19.20	19.92	66252	13015	2.36%
2026-07-02	18.92	19.30	0.39	2.06%	18.68	19.88	91734	17813	3.27%
2026-07-01	18.17	18.91	0.55	3.00%	18.12	19.39	65613	12490	2.34%
2026-06-30	17.55	18.36	0.80	4.56%	17.35	18.54	47007	8563	1.67%
2026-06-29	17.73	17.56	-0.28	-1.57%	16.80	17.73	56849	9818	2.03%
2026-06-26	18.25	17.84	-0.71	-3.83%	17.62	18.58	58569	10544	2.09%
2026-06-25	18.61	18.55	-0.08	-0.43%	18.01	18.80	58633	10747	2.09%
2026-06-24	19.02	18.63	-0.39	-2.05%	18.07	19.21	77566	14370	2.76%
2026-06-23	19.24	19.02	-0.37	-1.91%	18.91	19.70	70937	13664	2.53%
2026-06-22	19.50	19.39	-0.13	-0.67%	18.63	20.12	111485	21539	3.97%
2026-06-18	18.05	19.52	1.42	7.85%	17.95	19.91	144590	27955	5.15%
2026-06-17	18.27	18.10	-0.29	-1.58%	17.75	18.28	39932	7189	1.42%
2026-06-16	18.40	18.39	-0.07	-0.38%	18.14	18.89	43262	7979	1.54%
2026-06-15	18.13	18.46	0.18	0.98%	18.13	18.76	40542	7474	1.44%
2026-06-12	18.38	18.28	0.03	0.16%	18.14	18.65	34162	6260	1.22%
2026-06-11	18.23	18.25	0.03	0.16%	17.70	18.66	47444	8663	1.69%
2026-06-10	17.21	18.22	0.78	4.47%	17.20	18.35	56121	9969	2.00%
2026-06-09	17.88	17.44	-0.26	-1.47%	17.25	18.11	31708	5553	1.13%
2026-06-08	17.68	17.70	-0.23	-1.28%	17.22	18.13	35474	6310	1.26%
2026-06-05	17.68	17.93	0.09	0.50%	17.45	18.23	30692	5494	1.09%
2026-06-04	18.04	17.84	-0.21	-1.16%	17.76	18.50	28887	5208	1.03%
2026-06-03	18.15	18.05	-0.10	-0.55%	17.86	18.42	28630	5194	1.02%
2026-06-02	18.36	18.15	-0.26	-1.41%	18.02	18.47	36263	6605	1.29%
2026-06-01	17.89	18.41	0.53	2.96%	17.88	18.80	48790	9041	1.74%
2026-05-29	18.80	17.88	-0.80	-4.28%	17.88	18.81	44045	7993	1.57%
2026-05-28	18.37	18.68	0.47	2.58%	18.04	19.06	46270	8606	1.65%
2026-05-27	18.34	18.21	-0.11	-0.60%	18.16	19.29	41520	7714	1.48%
2026-05-26	18.66	18.32	-0.50	-2.66%	18.15	19.12	45749	8442	1.63%
2026-05-25	18.96	18.82	-0.12	-0.63%	18.61	19.31	40835	7713	1.45%
2026-05-22	18.86	18.94	0.09	0.48%	18.68	19.19	40012	7573	1.43%
2026-05-21	19.23	18.85	-0.37	-1.93%	18.77	19.50	54720	10509	1.95%
2026-05-20	19.13	19.22	-0.01	-0.05%	18.96	19.43	53310	10245	1.90%
2026-05-19	19.20	19.23	0.22	1.16%	18.82	19.50	41795	7992	1.49%
2026-05-18	18.87	19.01	0.11	0.58%	18.35	19.16	51377	9618	1.83%
2026-05-15	18.58	18.90	0.15	0.80%	18.58	19.33	72659	13846	2.59%
2026-05-14	18.31	18.75	0.44	2.40%	18.08	18.94	79777	14865	2.84%
2026-05-13	17.41	18.31	0.88	5.05%	17.33	18.54	64884	11793	2.31%