雷科防务(002413) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-11-23 | 7.65 | 7.85 | 7.52 | 7.77 | 0.08 | 1.04 | 301,742 | 23,285 | 4.29 | 2.79 |
| 2020-11-20 | 7.68 | 7.82 | 7.64 | 7.69 | -0.03 | -0.39 | 205,139 | 15,822 | 2.33 | 1.90 |
| 2020-11-19 | 7.53 | 7.75 | 7.45 | 7.72 | 0.17 | 2.25 | 271,889 | 20,786 | 3.97 | 2.51 |
| 2020-11-18 | 7.53 | 7.63 | 7.51 | 7.55 | -0.01 | -0.13 | 134,611 | 10,170 | 1.59 | 1.25 |
| 2020-11-17 | 7.74 | 7.77 | 7.51 | 7.56 | -0.17 | -2.20 | 187,542 | 14,190 | 3.36 | 1.73 |
| 2020-11-16 | 7.81 | 7.86 | 7.67 | 7.73 | -0.11 | -1.40 | 199,488 | 15,437 | 2.42 | 1.85 |
| 2020-11-13 | 7.78 | 7.93 | 7.65 | 7.84 | 0.02 | 0.26 | 197,064 | 15,387 | 3.58 | 1.82 |
| 2020-11-12 | 7.86 | 8.03 | 7.77 | 7.82 | -0.05 | -0.64 | 336,054 | 26,622 | 3.30 | 3.11 |
| 2020-11-11 | 7.61 | 8.06 | 7.46 | 7.87 | 0.21 | 2.74 | 447,986 | 34,864 | 7.83 | 4.14 |
| 2020-11-10 | 7.81 | 7.81 | 7.61 | 7.66 | -0.04 | -0.52 | 195,863 | 15,022 | 2.60 | 1.81 |
| 2020-11-09 | 7.42 | 7.77 | 7.36 | 7.70 | 0.30 | 4.05 | 365,995 | 27,855 | 5.54 | 3.39 |
| 2020-11-06 | 7.58 | 7.58 | 7.38 | 7.40 | -0.21 | -2.76 | 250,344 | 18,668 | 2.63 | 2.32 |
| 2020-11-05 | 7.56 | 7.62 | 7.48 | 7.61 | 0.06 | 0.79 | 261,338 | 19,753 | 1.85 | 2.42 |
| 2020-11-04 | 7.75 | 7.76 | 7.46 | 7.55 | -0.20 | -2.58 | 372,934 | 28,107 | 3.87 | 3.45 |
| 2020-11-03 | 7.50 | 7.76 | 7.46 | 7.75 | 0.27 | 3.61 | 185,016 | 14,124 | 4.01 | 1.71 |
| 2020-11-02 | 7.80 | 7.82 | 7.43 | 7.48 | -0.32 | -4.10 | 213,704 | 16,134 | 5.00 | 1.98 |
| 2020-10-30 | 8.01 | 8.13 | 7.80 | 7.80 | -0.18 | -2.26 | 172,320 | 13,761 | 4.14 | 1.59 |
| 2020-10-29 | 8.00 | 8.04 | 7.93 | 7.98 | -0.10 | -1.24 | 125,672 | 10,037 | 1.36 | 1.16 |
| 2020-10-28 | 8.11 | 8.11 | 7.93 | 8.08 | 0.09 | 1.13 | 139,713 | 11,222 | 2.25 | 1.29 |
| 2020-10-27 | 7.91 | 8.10 | 7.87 | 7.99 | 0.04 | 0.50 | 96,979 | 7,758 | 2.89 | 0.90 |
| 2020-10-26 | 7.99 | 8.04 | 7.83 | 7.95 | -0.02 | -0.25 | 97,254 | 7,720 | 2.63 | 0.90 |
| 2020-10-23 | 7.97 | 8.09 | 7.93 | 7.97 | -0.04 | -0.50 | 108,002 | 8,650 | 2.00 | 1.00 |
| 2020-10-22 | 7.99 | 8.05 | 7.87 | 8.01 | -0.01 | -0.12 | 109,629 | 8,726 | 2.24 | 1.01 |
| 2020-10-21 | 8.20 | 8.22 | 7.97 | 8.02 | -0.18 | -2.20 | 142,165 | 11,446 | 3.05 | 1.31 |
| 2020-10-20 | 8.24 | 8.24 | 7.95 | 8.20 | -0.10 | -1.20 | 219,538 | 17,773 | 3.49 | 2.03 |
| 2020-10-19 | 8.23 | 8.37 | 8.23 | 8.30 | 0.07 | 0.85 | 156,692 | 13,001 | 1.70 | 1.45 |
| 2020-10-16 | 8.26 | 8.34 | 8.17 | 8.23 | -0.06 | -0.72 | 146,433 | 12,051 | 2.05 | 1.35 |
| 2020-10-15 | 8.32 | 8.42 | 8.22 | 8.29 | 0.00 | 0.00 | 167,482 | 13,920 | 2.41 | 1.55 |
| 2020-10-14 | 8.50 | 8.60 | 8.28 | 8.29 | -0.20 | -2.36 | 259,193 | 21,813 | 3.77 | 2.40 |
| 2020-10-13 | 8.61 | 8.61 | 8.42 | 8.49 | -0.09 | -1.05 | 247,907 | 21,026 | 2.21 | 2.29 |
| 2020-10-12 | 8.42 | 8.65 | 8.34 | 8.58 | 0.18 | 2.14 | 351,620 | 29,915 | 3.69 | 3.25 |
| 2020-10-09 | 8.40 | 8.51 | 8.30 | 8.40 | 0.11 | 1.33 | 276,625 | 23,278 | 2.53 | 2.56 |
