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(%) |
| 2020-02-18 | 9.38 | 9.82 | 9.38 | 9.75 | 0.31 | 3.28 | 243,537 | 23,422 | 4.66 | 7.33 |
| 2020-02-17 | 9.37 | 9.69 | 9.29 | 9.44 | 0.16 | 1.72 | 223,177 | 21,067 | 4.31 | 6.71 |
| 2020-02-14 | 9.03 | 9.44 | 9.01 | 9.28 | 0.18 | 1.98 | 213,012 | 19,669 | 4.73 | 6.41 |
| 2020-02-13 | 8.94 | 9.30 | 8.86 | 9.10 | 0.01 | 0.11 | 201,360 | 18,283 | 4.84 | 6.06 |
| 2020-02-12 | 8.47 | 9.14 | 8.42 | 9.09 | 0.64 | 7.57 | 220,261 | 19,603 | 8.52 | 6.63 |
| 2020-02-11 | 8.77 | 8.77 | 8.36 | 8.45 | -0.31 | -3.54 | 115,394 | 9,810 | 4.68 | 3.47 |
| 2020-02-10 | 8.73 | 8.88 | 8.59 | 8.76 | -0.04 | -0.45 | 114,795 | 10,033 | 3.30 | 3.45 |
| 2020-02-07 | 8.66 | 8.94 | 8.56 | 8.80 | 0.06 | 0.69 | 166,863 | 14,654 | 4.35 | 5.02 |
| 2020-02-06 | 8.57 | 8.88 | 8.38 | 8.74 | 0.28 | 3.31 | 191,829 | 16,718 | 5.91 | 5.77 |
| 2020-02-05 | 8.10 | 8.67 | 8.08 | 8.46 | 0.52 | 6.55 | 182,039 | 15,278 | 7.43 | 5.48 |
| 2020-02-04 | 7.33 | 8.20 | 7.33 | 7.94 | -0.20 | -2.46 | 174,243 | 13,614 | 10.69 | 5.24 |
| 2020-02-03 | 8.14 | 8.14 | 8.14 | 8.14 | -0.90 | -9.96 | 9,064 | 738 | 0.00 | 0.27 |
| 2020-01-23 | 9.57 | 9.63 | 8.92 | 9.04 | -0.65 | -6.71 | 216,570 | 20,074 | 7.33 | 6.51 |
| 2020-01-22 | 9.25 | 9.86 | 9.20 | 9.69 | 0.44 | 4.76 | 253,709 | 24,133 | 7.14 | 7.63 |
| 2020-01-21 | 9.25 | 9.56 | 9.18 | 9.25 | -0.14 | -1.49 | 178,839 | 16,735 | 4.05 | 5.38 |
| 2020-01-20 | 8.86 | 9.42 | 8.81 | 9.39 | 0.61 | 6.95 | 246,028 | 22,721 | 6.95 | 7.40 |
| 2020-01-17 | 8.98 | 9.05 | 8.76 | 8.78 | -0.21 | -2.34 | 100,704 | 8,940 | 3.23 | 3.03 |
| 2020-01-16 | 9.15 | 9.20 | 8.98 | 8.99 | -0.19 | -2.07 | 93,131 | 8,450 | 2.40 | 2.80 |
| 2020-01-15 | 9.18 | 9.21 | 8.93 | 9.18 | 0.07 | 0.77 | 110,380 | 10,022 | 3.07 | 3.32 |
| 2020-01-14 | 9.15 | 9.25 | 9.07 | 9.11 | -0.02 | -0.22 | 121,088 | 11,089 | 1.97 | 3.64 |
| 2020-01-13 | 8.86 | 9.18 | 8.80 | 9.13 | 0.24 | 2.70 | 125,764 | 11,360 | 4.27 | 3.78 |
| 2020-01-10 | 9.13 | 9.13 | 8.82 | 8.89 | -0.16 | -1.77 | 113,852 | 10,185 | 3.43 | 3.42 |
| 2020-01-09 | 9.08 | 9.25 | 8.86 | 9.05 | 0.02 | 0.22 | 160,576 | 14,528 | 4.32 | 4.83 |
| 2020-01-08 | 9.27 | 9.37 | 9.00 | 9.03 | -0.34 | -3.63 | 184,816 | 16,895 | 3.95 | 5.56 |
| 2020-01-07 | 9.26 | 9.40 | 9.05 | 9.37 | 0.13 | 1.41 | 192,235 | 17,818 | 3.79 | 5.78 |
| 2020-01-06 | 9.01 | 9.32 | 8.91 | 9.24 | 0.09 | 0.98 | 198,761 | 18,221 | 4.48 | 5.98 |
| 2020-01-03 | 9.12 | 9.36 | 9.02 | 9.15 | 0.04 | 0.44 | 180,025 | 16,545 | 3.73 | 5.42 |
| 2020-01-02 | 8.94 | 9.34 | 8.94 | 9.11 | 0.11 | 1.22 | 238,382 | 21,827 | 4.44 | 7.17 |
