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(%) |
| 2020-08-14 | 9.35 | 9.35 | 9.00 | 9.15 | -0.26 | -2.76 | 112,572 | 10,263 | 3.72 | 3.39 |
| 2020-08-13 | 9.17 | 9.51 | 9.09 | 9.41 | 0.24 | 2.62 | 144,555 | 13,535 | 4.58 | 4.35 |
| 2020-08-12 | 8.91 | 9.28 | 8.81 | 9.17 | 0.26 | 2.92 | 85,698 | 7,789 | 5.28 | 2.58 |
| 2020-08-11 | 8.81 | 8.97 | 8.71 | 8.91 | -0.02 | -0.22 | 57,984 | 5,142 | 2.91 | 1.74 |
| 2020-08-10 | 8.82 | 8.98 | 8.65 | 8.93 | 0.14 | 1.59 | 72,665 | 6,422 | 3.75 | 2.19 |
| 2020-08-07 | 9.05 | 9.10 | 8.70 | 8.79 | -0.31 | -3.41 | 73,330 | 6,468 | 4.40 | 2.21 |
| 2020-08-06 | 9.22 | 9.30 | 9.00 | 9.10 | -0.24 | -2.57 | 81,912 | 7,473 | 3.21 | 2.46 |
| 2020-08-05 | 8.83 | 9.40 | 8.82 | 9.34 | 0.59 | 6.74 | 171,900 | 15,751 | 6.63 | 5.17 |
| 2020-08-04 | 9.11 | 9.11 | 8.71 | 8.75 | -0.35 | -3.85 | 108,116 | 9,577 | 4.40 | 3.25 |
| 2020-08-03 | 9.24 | 9.26 | 9.01 | 9.10 | -0.09 | -0.98 | 114,828 | 10,453 | 2.72 | 3.45 |
| 2020-07-31 | 8.95 | 9.33 | 8.86 | 9.19 | 0.23 | 2.57 | 142,254 | 12,980 | 5.25 | 4.28 |
| 2020-07-30 | 8.92 | 9.01 | 8.79 | 8.96 | 0.02 | 0.22 | 80,117 | 7,107 | 2.46 | 2.41 |
| 2020-07-29 | 8.65 | 8.96 | 8.61 | 8.94 | 0.19 | 2.17 | 93,287 | 8,287 | 4.00 | 2.81 |
| 2020-07-28 | 8.70 | 8.79 | 8.54 | 8.75 | -0.07 | -0.79 | 87,516 | 7,570 | 2.83 | 2.63 |
| 2020-07-27 | 8.27 | 8.82 | 8.25 | 8.82 | 0.53 | 6.39 | 147,070 | 12,691 | 6.88 | 4.42 |
| 2020-07-24 | 8.39 | 8.50 | 8.15 | 8.29 | -0.15 | -1.78 | 85,774 | 7,146 | 4.15 | 2.58 |
| 2020-07-23 | 8.41 | 8.51 | 8.10 | 8.44 | -0.05 | -0.59 | 96,954 | 8,094 | 4.83 | 2.92 |
| 2020-07-22 | 8.52 | 8.56 | 8.35 | 8.49 | -0.10 | -1.16 | 122,077 | 10,305 | 2.44 | 3.67 |
| 2020-07-21 | 8.19 | 8.63 | 8.17 | 8.59 | 0.36 | 4.37 | 169,711 | 14,383 | 5.59 | 5.11 |
| 2020-07-20 | 7.90 | 8.37 | 7.80 | 8.23 | 0.43 | 5.51 | 140,234 | 11,357 | 7.31 | 4.22 |
| 2020-07-17 | 7.48 | 7.94 | 7.48 | 7.80 | 0.27 | 3.59 | 121,128 | 9,417 | 6.11 | 3.64 |
| 2020-07-16 | 7.58 | 7.69 | 7.41 | 7.53 | -0.04 | -0.53 | 79,703 | 6,029 | 3.70 | 2.40 |
| 2020-07-15 | 7.92 | 7.95 | 7.52 | 7.57 | -0.21 | -2.70 | 79,617 | 6,146 | 5.53 | 2.40 |
| 2020-07-14 | 7.94 | 7.96 | 7.62 | 7.78 | -0.08 | -1.02 | 77,326 | 6,022 | 4.33 | 2.33 |
| 2020-07-13 | 7.58 | 7.88 | 7.58 | 7.86 | 0.23 | 3.01 | 84,047 | 6,542 | 3.93 | 2.53 |
| 2020-07-10 | 7.71 | 7.84 | 7.60 | 7.63 | -0.15 | -1.93 | 73,773 | 5,690 | 3.08 | 2.22 |
| 2020-07-09 | 7.56 | 7.80 | 7.53 | 7.78 | 0.16 | 2.10 | 101,350 | 7,793 | 3.54 | 3.05 |
| 2020-07-08 | 7.48 | 7.65 | 7.39 | 7.62 | 0.13 | 1.74 | 84,000 | 6,325 | 3.47 | 2.53 |
| 2020-07-07 | 7.50 | 7.64 | 7.40 | 7.49 | 0.05 | 0.67 | 99,368 | 7,491 | 3.23 | 2.99 |
| 2020-07-06 | 7.16 | 7.48 | 7.13 | 7.44 | 0.32 | 4.49 | 86,678 | 6,346 | 4.92 | 2.61 |
| 2020-07-03 | 7.07 | 7.13 | 7.03 | 7.12 | 0.05 | 0.71 | 50,508 | 3,581 | 1.41 | 1.52 |
| 2020-07-02 | 6.82 | 7.07 | 6.81 | 7.07 | 0.14 | 2.02 | 62,130 | 4,324 | 3.75 | 1.87 |
| 2020-07-01 | 6.80 | 6.94 | 6.73 | 6.93 | 0.15 | 2.21 | 54,207 | 3,703 | 3.10 | 1.63 |
