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(%) |
| 2021-03-03 | 6.36 | 6.44 | 6.32 | 6.41 | 0.03 | 0.47 | 132,693 | 8,475 | 1.88 | 1.17 |
| 2021-03-02 | 6.46 | 6.47 | 6.29 | 6.38 | -0.06 | -0.93 | 139,984 | 8,894 | 2.80 | 1.23 |
| 2021-03-01 | 6.29 | 6.44 | 6.28 | 6.44 | 0.18 | 2.88 | 152,182 | 9,701 | 2.56 | 1.34 |
| 2021-02-26 | 6.21 | 6.31 | 6.20 | 6.26 | -0.05 | -0.79 | 150,619 | 9,433 | 1.74 | 1.33 |
| 2021-02-25 | 6.48 | 6.53 | 6.28 | 6.31 | -0.14 | -2.17 | 203,712 | 12,986 | 3.88 | 1.80 |
| 2021-02-24 | 6.50 | 6.59 | 6.37 | 6.45 | -0.02 | -0.31 | 210,437 | 13,651 | 3.40 | 1.86 |
| 2021-02-23 | 6.55 | 6.55 | 6.34 | 6.47 | -0.01 | -0.15 | 235,752 | 15,225 | 3.24 | 2.09 |
| 2021-02-22 | 6.45 | 6.65 | 6.40 | 6.48 | 0.03 | 0.47 | 347,892 | 22,780 | 3.88 | 3.08 |
| 2021-02-19 | 6.25 | 6.45 | 6.18 | 6.45 | 0.24 | 3.86 | 209,664 | 13,285 | 4.35 | 1.94 |
| 2021-02-18 | 6.12 | 6.33 | 6.11 | 6.21 | 0.12 | 1.97 | 214,275 | 13,358 | 3.61 | 1.98 |
| 2021-02-10 | 6.08 | 6.12 | 5.98 | 6.09 | 0.05 | 0.83 | 165,257 | 10,021 | 2.32 | 1.53 |
| 2021-02-09 | 5.93 | 6.10 | 5.88 | 6.04 | 0.11 | 1.86 | 242,635 | 14,597 | 3.71 | 2.24 |
| 2021-02-08 | 6.20 | 6.21 | 5.85 | 5.93 | -0.21 | -3.42 | 305,314 | 18,390 | 5.86 | 2.82 |
| 2021-02-05 | 6.38 | 6.45 | 6.11 | 6.14 | -0.18 | -2.85 | 242,390 | 15,126 | 5.38 | 2.24 |
| 2021-02-04 | 6.60 | 6.79 | 6.27 | 6.32 | -0.30 | -4.53 | 304,517 | 19,665 | 7.86 | 2.82 |
| 2021-02-03 | 7.03 | 7.03 | 6.62 | 6.62 | -0.40 | -5.70 | 290,820 | 19,733 | 5.84 | 2.69 |
| 2021-02-02 | 6.83 | 7.05 | 6.72 | 7.02 | 0.14 | 2.03 | 252,591 | 17,419 | 4.80 | 2.34 |
| 2021-02-01 | 6.95 | 6.95 | 6.72 | 6.88 | 0.00 | 0.00 | 211,374 | 14,466 | 3.34 | 1.96 |
| 2021-01-29 | 7.26 | 7.34 | 6.80 | 6.88 | -0.36 | -4.97 | 391,609 | 27,328 | 7.46 | 3.62 |
| 2021-01-28 | 7.20 | 7.49 | 7.16 | 7.24 | -0.12 | -1.63 | 368,564 | 26,981 | 4.48 | 3.41 |
| 2021-01-27 | 7.48 | 7.58 | 7.29 | 7.36 | -0.16 | -2.13 | 336,472 | 24,876 | 3.86 | 3.11 |
| 2021-01-26 | 7.43 | 7.75 | 7.20 | 7.52 | 0.02 | 0.27 | 632,327 | 47,310 | 7.33 | 5.85 |
| 2021-01-25 | 7.63 | 7.76 | 7.41 | 7.50 | -0.12 | -1.57 | 635,978 | 47,949 | 4.59 | 5.88 |
| 2021-01-22 | 7.17 | 7.68 | 7.00 | 7.62 | 0.36 | 4.96 | 983,238 | 72,968 | 9.37 | 9.09 |
| 2021-01-21 | 7.27 | 7.43 | 7.18 | 7.26 | -0.06 | -0.82 | 556,303 | 40,594 | 3.42 | 5.15 |
| 2021-01-20 | 7.80 | 7.80 | 7.22 | 7.32 | -0.13 | -1.75 | 1,012,873 | 75,700 | 7.79 | 9.37 |
| 2021-01-19 | 6.96 | 7.45 | 6.96 | 7.45 | 0.68 | 10.04 | 392,306 | 28,715 | 7.24 | 3.63 |
| 2021-01-18 | 6.58 | 6.81 | 6.56 | 6.77 | 0.19 | 2.89 | 285,941 | 19,273 | 3.80 | 2.64 |
| 2021-01-15 | 6.55 | 6.65 | 6.49 | 6.58 | -0.02 | -0.30 | 229,310 | 15,049 | 2.42 | 2.12 |
| 2021-01-14 | 6.83 | 6.88 | 6.50 | 6.60 | -0.27 | -3.93 | 382,489 | 25,384 | 5.53 | 3.54 |
| 2021-01-13 | 7.14 | 7.15 | 6.86 | 6.87 | -0.23 | -3.24 | 360,273 | 25,141 | 4.08 | 3.33 |
| 2021-01-12 | 6.74 | 7.24 | 6.70 | 7.10 | 0.33 | 4.87 | 450,547 | 31,870 | 7.98 | 4.17 |
| 2021-01-11 | 7.04 | 7.13 | 6.75 | 6.77 | -0.27 | -3.84 | 310,204 | 21,429 | 5.40 | 2.87 |
| 2021-01-08 | 7.20 | 7.21 | 7.00 | 7.04 | -0.16 | -2.22 | 271,238 | 19,196 | 2.92 | 2.51 |
| 2021-01-07 | 7.22 | 7.34 | 7.07 | 7.20 | -0.11 | -1.50 | 329,706 | 23,781 | 3.69 | 3.05 |
| 2021-01-06 | 7.31 | 7.47 | 7.18 | 7.31 | -0.08 | -1.08 | 400,287 | 29,330 | 3.92 | 3.70 |
| 2021-01-05 | 7.30 | 7.48 | 7.26 | 7.39 | 0.04 | 0.54 | 390,801 | 28,857 | 2.99 | 3.61 |
| 2021-01-04 | 7.14 | 7.39 | 7.13 | 7.35 | 0.28 | 3.96 | 402,350 | 29,304 | 3.68 | 3.72 |
