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
2026-06-26	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%
2026-05-12	17.90	17.43	-0.47	-2.63%	17.38	17.91	32913	5773	1.17%
2026-05-11	17.72	17.90	0.13	0.73%	17.69	18.04	31799	5675	1.13%
2026-05-08	17.55	17.77	-0.03	-0.17%	17.44	17.84	42142	7427	1.50%
2026-05-07	17.55	17.80	0.21	1.19%	17.27	18.65	70872	12611	2.53%
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%