雷曼光电(300162) 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(%) |
| 2019-11-15 | 7.75 | 7.75 | 7.36 | 7.36 | -0.40 | -5.15 | 73,552 | 5,541 | 5.03 | 2.21 |
| 2019-11-14 | 7.62 | 7.76 | 7.62 | 7.76 | 0.15 | 1.97 | 45,370 | 3,500 | 1.84 | 1.36 |
| 2019-11-13 | 7.69 | 7.69 | 7.56 | 7.61 | -0.09 | -1.17 | 41,288 | 3,142 | 1.69 | 1.24 |
| 2019-11-12 | 7.76 | 7.92 | 7.51 | 7.70 | -0.18 | -2.28 | 85,863 | 6,594 | 5.20 | 2.58 |
| 2019-11-11 | 8.11 | 8.14 | 7.88 | 7.88 | -0.39 | -4.72 | 107,486 | 8,601 | 3.14 | 3.23 |
| 2019-11-08 | 8.53 | 8.63 | 8.24 | 8.27 | -0.28 | -3.27 | 104,282 | 8,829 | 4.56 | 3.14 |
| 2019-11-07 | 8.51 | 8.62 | 8.40 | 8.55 | 0.04 | 0.47 | 103,565 | 8,807 | 2.59 | 3.12 |
| 2019-11-06 | 8.38 | 8.51 | 8.31 | 8.51 | 0.12 | 1.43 | 97,904 | 8,229 | 2.38 | 2.95 |
| 2019-11-05 | 8.46 | 8.46 | 8.28 | 8.39 | -0.01 | -0.12 | 75,192 | 6,287 | 2.14 | 2.26 |
| 2019-11-04 | 8.23 | 8.44 | 8.20 | 8.40 | 0.21 | 2.56 | 117,717 | 9,847 | 2.93 | 3.54 |
| 2019-11-01 | 8.05 | 8.22 | 7.89 | 8.19 | 0.14 | 1.74 | 71,285 | 5,783 | 4.10 | 2.14 |
| 2019-10-31 | 8.07 | 8.18 | 8.01 | 8.05 | -0.01 | -0.12 | 65,063 | 5,271 | 2.11 | 1.96 |
| 2019-10-30 | 8.16 | 8.21 | 7.99 | 8.06 | -0.17 | -2.07 | 79,165 | 6,408 | 2.67 | 2.38 |
| 2019-10-29 | 8.41 | 8.47 | 8.23 | 8.23 | -0.25 | -2.95 | 96,747 | 8,053 | 2.83 | 2.91 |
| 2019-10-28 | 8.18 | 8.49 | 8.09 | 8.48 | 0.30 | 3.67 | 136,694 | 11,381 | 4.89 | 4.11 |
| 2019-10-25 | 8.25 | 8.31 | 7.99 | 8.18 | -0.17 | -2.04 | 137,846 | 11,191 | 3.83 | 4.15 |
| 2019-10-24 | 8.36 | 8.66 | 8.30 | 8.35 | -0.21 | -2.45 | 154,128 | 13,010 | 4.21 | 4.64 |
| 2019-10-23 | 8.38 | 8.79 | 8.21 | 8.56 | 0.18 | 2.15 | 184,113 | 15,569 | 6.92 | 5.54 |
| 2019-10-22 | 8.20 | 8.40 | 8.14 | 8.38 | 0.17 | 2.07 | 149,121 | 12,378 | 3.17 | 4.49 |
| 2019-10-21 | 8.03 | 8.21 | 7.93 | 8.21 | 0.27 | 3.40 | 129,819 | 10,525 | 3.53 | 3.91 |
| 2019-10-18 | 8.06 | 8.15 | 7.88 | 7.94 | -0.11 | -1.37 | 90,013 | 7,220 | 3.35 | 2.71 |
| 2019-10-17 | 7.87 | 8.07 | 7.87 | 8.05 | 0.08 | 1.00 | 73,445 | 5,846 | 2.51 | 2.21 |
| 2019-10-16 | 7.97 | 8.18 | 7.92 | 7.97 | 0.00 | 0.00 | 116,664 | 9,423 | 3.26 | 3.51 |
| 2019-10-15 | 8.24 | 8.24 | 7.90 | 7.97 | -0.28 | -3.39 | 160,722 | 12,884 | 4.12 | 4.83 |
| 2019-10-14 | 8.20 | 8.45 | 8.15 | 8.25 | -0.14 | -1.67 | 229,302 | 18,974 | 3.58 | 6.90 |
| 2019-10-11 | 9.00 | 9.20 | 8.35 | 8.39 | -0.07 | -0.83 | 368,047 | 32,313 | 10.05 | 11.07 |
| 2019-10-10 | 8.41 | 8.63 | 8.22 | 8.46 | 0.01 | 0.12 | 180,532 | 15,144 | 4.85 | 5.43 |
| 2019-10-09 | 8.42 | 8.46 | 8.19 | 8.45 | -0.08 | -0.94 | 169,875 | 14,146 | 3.17 | 5.11 |
| 2019-10-08 | 8.18 | 8.68 | 8.11 | 8.53 | 0.34 | 4.15 | 255,554 | 21,647 | 6.96 | 7.69 |
