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(%) |
| 2022-12-01 | 6.85 | 6.94 | 6.85 | 6.88 | 0.06 | 0.88 | 44,333 | 3,057 | 1.32 | 1.27 |
| 2022-11-30 | 6.95 | 6.95 | 6.80 | 6.82 | -0.06 | -0.87 | 37,659 | 2,576 | 2.18 | 1.08 |
| 2022-11-29 | 6.80 | 6.91 | 6.78 | 6.88 | 0.12 | 1.78 | 40,337 | 2,765 | 1.92 | 1.15 |
| 2022-11-28 | 6.78 | 6.82 | 6.68 | 6.76 | -0.07 | -1.02 | 36,228 | 2,443 | 2.05 | 1.04 |
| 2022-11-25 | 7.02 | 7.02 | 6.83 | 6.83 | -0.16 | -2.29 | 41,076 | 2,827 | 2.72 | 1.18 |
| 2022-11-24 | 7.06 | 7.10 | 6.93 | 6.99 | -0.01 | -0.14 | 39,542 | 2,768 | 2.43 | 1.13 |
| 2022-11-23 | 7.20 | 7.21 | 6.87 | 7.00 | -0.22 | -3.05 | 82,844 | 5,796 | 4.71 | 2.37 |
| 2022-11-22 | 7.25 | 7.37 | 7.19 | 7.22 | -0.08 | -1.10 | 69,596 | 5,071 | 2.47 | 1.99 |
| 2022-11-21 | 7.44 | 7.53 | 7.19 | 7.30 | -0.19 | -2.54 | 89,591 | 6,529 | 4.54 | 2.56 |
| 2022-11-18 | 7.51 | 7.65 | 7.47 | 7.49 | -0.03 | -0.40 | 90,291 | 6,829 | 2.39 | 2.58 |
| 2022-11-17 | 7.49 | 7.58 | 7.42 | 7.52 | -0.02 | -0.27 | 64,664 | 4,837 | 2.12 | 1.85 |
| 2022-11-16 | 7.60 | 7.66 | 7.49 | 7.54 | 0.00 | 0.00 | 92,411 | 6,992 | 2.25 | 2.64 |
| 2022-11-15 | 7.26 | 7.55 | 7.24 | 7.54 | 0.25 | 3.43 | 107,907 | 8,062 | 4.25 | 3.09 |
| 2022-11-14 | 7.45 | 7.50 | 7.24 | 7.29 | -0.21 | -2.80 | 91,767 | 6,738 | 3.47 | 2.63 |
| 2022-11-11 | 7.76 | 7.79 | 7.50 | 7.50 | -0.15 | -1.96 | 142,364 | 10,820 | 3.79 | 4.07 |
| 2022-11-10 | 7.49 | 7.75 | 7.45 | 7.65 | 0.08 | 1.06 | 143,459 | 10,917 | 3.96 | 4.10 |
| 2022-11-09 | 7.59 | 7.66 | 7.51 | 7.57 | -0.08 | -1.05 | 92,040 | 6,972 | 1.96 | 2.63 |
| 2022-11-08 | 7.80 | 7.83 | 7.51 | 7.65 | -0.23 | -2.92 | 166,535 | 12,707 | 4.06 | 4.76 |
| 2022-11-07 | 7.59 | 7.91 | 7.54 | 7.88 | 0.35 | 4.65 | 217,799 | 16,895 | 4.91 | 6.23 |
| 2022-11-04 | 7.56 | 7.57 | 7.47 | 7.53 | -0.01 | -0.13 | 80,230 | 6,032 | 1.33 | 2.30 |
| 2022-11-03 | 7.41 | 7.57 | 7.37 | 7.54 | 0.07 | 0.94 | 86,192 | 6,454 | 2.68 | 2.47 |
| 2022-11-02 | 7.59 | 7.74 | 7.45 | 7.47 | 0.04 | 0.54 | 106,639 | 8,064 | 3.90 | 3.05 |
| 2022-11-01 | 7.37 | 7.44 | 7.26 | 7.43 | 0.09 | 1.23 | 54,503 | 4,017 | 2.45 | 1.56 |
| 2022-10-31 | 7.13 | 7.42 | 7.11 | 7.34 | 0.17 | 2.37 | 61,398 | 4,486 | 4.32 | 1.76 |
| 2022-10-28 | 7.47 | 7.61 | 7.14 | 7.17 | -0.31 | -4.14 | 87,928 | 6,447 | 6.28 | 2.52 |
| 2022-10-27 | 7.31 | 7.77 | 7.30 | 7.48 | 0.13 | 1.77 | 117,306 | 8,863 | 6.39 | 3.36 |
| 2022-10-26 | 7.13 | 7.47 | 7.09 | 7.35 | 0.25 | 3.52 | 77,775 | 5,709 | 5.35 | 2.23 |
| 2022-10-25 | 7.06 | 7.17 | 6.88 | 7.10 | -0.05 | -0.70 | 80,621 | 5,669 | 4.06 | 2.31 |
| 2022-10-24 | 7.24 | 7.40 | 7.10 | 7.15 | -0.09 | -1.24 | 73,736 | 5,350 | 4.14 | 2.11 |
| 2022-10-21 | 7.25 | 7.29 | 7.14 | 7.24 | -0.03 | -0.41 | 48,734 | 3,520 | 2.06 | 1.39 |
| 2022-10-20 | 7.14 | 7.30 | 7.13 | 7.27 | 0.10 | 1.39 | 72,109 | 5,221 | 2.37 | 2.06 |
| 2022-10-19 | 7.22 | 7.32 | 7.13 | 7.17 | -0.07 | -0.97 | 60,835 | 4,396 | 2.62 | 1.74 |
| 2022-10-18 | 7.19 | 7.26 | 7.08 | 7.24 | 0.03 | 0.42 | 62,515 | 4,480 | 2.50 | 1.79 |
| 2022-10-17 | 6.88 | 7.32 | 6.86 | 7.21 | 0.30 | 4.34 | 90,114 | 6,435 | 6.66 | 2.58 |
| 2022-10-14 | 6.88 | 6.98 | 6.82 | 6.91 | 0.09 | 1.32 | 59,036 | 4,073 | 2.35 | 1.69 |
| 2022-10-13 | 7.01 | 7.02 | 6.76 | 6.82 | -0.08 | -1.16 | 80,247 | 5,486 | 3.77 | 2.30 |
| 2022-10-12 | 6.49 | 6.94 | 6.44 | 6.90 | 0.40 | 6.15 | 104,241 | 7,006 | 7.69 | 2.98 |
| 2022-10-11 | 6.22 | 6.57 | 6.22 | 6.50 | 0.28 | 4.50 | 56,352 | 3,612 | 5.63 | 1.61 |
| 2022-10-10 | 6.48 | 6.48 | 6.20 | 6.22 | -0.20 | -3.12 | 35,804 | 2,271 | 4.36 | 1.02 |
进入关怀模式
