雷柏科技

002577
🏛️ 中国 →
19.73
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 19.93 20.13 19.87 20.13 199.5K
09:35 20.13 20.30 20.11 20.30 80.3K
09:40 20.30 20.35 20.20 20.25 172.2K
09:45 20.25 20.30 20.18 20.28 154.6K
09:50 20.30 20.30 20.22 20.23 104.9K
09:55 20.22 20.24 20.17 20.23 78.3K
10:00 20.24 20.24 20.16 20.16 50.6K
10:05 20.13 20.16 20.10 20.11 48.2K
10:10 20.09 20.10 20.03 20.05 77.5K
10:15 20.05 20.12 20.04 20.12 47.6K
10:20 20.13 20.15 20.12 20.15 46.2K
10:25 20.14 20.24 20.14 20.22 72.8K
10:30 20.22 20.25 20.17 20.24 93.0K
10:35 20.24 20.24 20.19 20.21 25.6K
10:40 20.20 20.21 20.12 20.17 16.5K
10:45 20.19 20.22 20.19 20.21 33.4K
10:50 20.21 20.28 20.21 20.28 64.7K
10:55 20.28 20.30 20.27 20.30 69.6K
11:00 20.30 20.30 20.28 20.29 82.6K
11:05 20.30 20.30 20.27 20.28 60.5K
11:10 20.29 20.34 20.29 20.31 107.0K
11:15 20.32 20.35 20.32 20.35 50.1K
11:20 20.35 20.40 20.35 20.39 87.3K
11:25 20.39 20.40 20.38 20.39 64.6K
11:30 20.39 20.39 20.39 20.39 0.6K
13:00 20.39 20.42 20.31 20.34 77.8K
13:05 20.34 20.36 20.30 20.32 64.2K
13:10 20.32 20.34 20.26 20.28 62.3K
13:15 20.27 20.29 20.26 20.26 39.2K
13:20 20.27 20.27 20.22 20.25 59.1K
13:25 20.26 20.28 20.24 20.27 27.0K
13:30 20.27 20.30 20.26 20.30 58.9K
13:35 20.30 20.32 20.28 20.28 44.4K
13:40 20.29 20.36 20.29 20.36 49.1K
13:45 20.36 20.40 20.36 20.40 53.2K
13:50 20.40 20.40 20.37 20.38 73.9K
13:55 20.38 20.38 20.34 20.35 52.2K
14:00 20.35 20.40 20.35 20.36 45.7K
14:05 20.35 20.39 20.35 20.38 89.9K
14:10 20.37 20.39 20.36 20.39 43.6K
14:15 20.39 20.50 20.39 20.45 143.1K
14:20 20.45 20.48 20.44 20.46 82.4K
14:25 20.47 20.48 20.41 20.44 56.7K
14:30 20.44 20.47 20.43 20.46 114.3K
14:35 20.45 20.48 20.45 20.48 67.2K
14:40 20.48 20.49 20.48 20.49 77.8K
14:45 20.49 20.50 20.47 20.47 74.5K
14:50 20.48 20.49 20.47 20.48 81.1K
14:55 20.48 20.49 20.47 20.47 70.8K
15:40 20.47 20.47 20.47 20.47 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 19.76 19.95 19.36 19.73 2.7M
2025-09-26 20.23 20.32 19.75 19.76 4.4M
2025-09-25 20.48 20.91 20.35 20.35 3.7M
2025-09-24 20.13 20.50 19.86 20.47 3.5M
2025-09-23 20.77 20.86 19.80 20.18 5.4M
2025-09-22 20.52 20.90 20.50 20.77 2.9M
2025-09-19 20.70 20.99 20.53 20.62 3.9M
2025-09-18 21.40 21.52 20.60 20.84 7.6M
2025-09-17 20.90 22.18 20.89 21.47 11.9M
2025-09-16 20.26 21.20 20.09 20.80 6.9M
2025-09-15 20.26 20.68 19.93 20.34 4.9M
2025-09-12 20.22 20.47 20.10 20.27 4.0M
2025-09-11 19.84 20.22 19.67 20.21 3.9M
2025-09-10 20.02 20.18 19.86 19.93 3.3M
2025-09-09 20.23 20.52 19.91 20.02 4.3M
2025-09-08 20.52 20.90 20.33 20.61 3.5M
2025-09-05 20.20 20.55 19.91 20.51 3.8M
2025-09-04 20.60 21.05 19.84 20.18 6.1M
2025-09-03 21.19 21.30 20.19 20.30 5.1M
2025-09-02 21.81 21.81 20.76 21.19 6.5M
2025-09-01 22.12 22.26 21.72 21.81 5.2M
2025-08-29 22.58 22.69 21.85 22.00 6.3M
2025-08-28 22.15 22.43 21.50 22.40 9.3M
2025-08-27 22.61 23.17 22.23 22.24 12.9M
2025-08-26 22.10 22.93 22.01 22.50 11.2M
2025-08-25 22.38 22.58 22.00 22.17 8.6M
2025-08-22 22.21 22.48 22.00 22.33 6.2M
2025-08-21 22.60 22.69 22.06 22.20 8.3M
2025-08-20 21.94 22.47 21.71 22.43 10.7M
2025-08-19 21.97 21.97 21.57 21.94 6.5M
2025-08-18 21.13 22.26 21.13 21.98 11.3M
2025-08-15 21.08 21.28 20.96 21.12 5.0M
2025-08-14 21.30 21.48 20.70 21.10 6.5M
2025-08-13 21.36 21.36 21.05 21.22 4.1M
2025-08-12 21.38 21.39 20.99 21.23 3.5M
2025-08-11 21.04 21.37 21.04 21.28 4.0M
2025-08-08 21.50 21.62 20.97 21.03 5.3M
2025-08-07 21.75 21.88 21.48 21.48 8.3M
2025-08-06 21.12 21.97 20.95 21.74 12.9M
2025-08-05 20.40 21.12 20.40 21.12 9.1M
2025-08-04 20.53 20.62 19.85 20.42 9.6M
2025-08-01 20.77 21.07 20.63 21.04 5.1M
2025-07-31 20.68 21.08 20.57 20.75 4.6M
2025-07-30 20.76 20.94 20.62 20.94 3.8M
2025-07-29 20.91 21.06 20.76 21.04 4.2M
2025-07-28 20.92 21.25 20.81 21.06 7.1M
2025-07-25 20.54 20.88 20.50 20.84 5.0M
2025-07-24 20.43 20.61 20.39 20.50 2.6M
2025-07-23 20.63 20.65 20.38 20.47 3.2M
2025-07-22 20.78 20.78 20.46 20.56 3.4M
2025-07-21 20.63 20.82 20.63 20.81 3.0M
2025-07-18 20.86 20.96 20.66 20.69 3.4M
2025-07-17 20.50 21.01 20.37 20.85 5.9M
2025-07-16 20.30 20.88 20.15 20.50 5.9M
2025-07-15 20.13 20.26 19.90 20.18 3.3M
2025-07-14 20.15 20.29 20.03 20.19 2.0M
2025-07-11 20.10 20.29 19.90 20.22 3.0M
2025-07-10 20.15 20.36 20.07 20.14 2.8M
2025-07-09 20.30 20.46 20.14 20.19 2.8M
2025-07-08 19.93 20.38 19.91 20.31 3.6M
2025-07-07 20.08 20.17 19.87 19.93 2.9M
2025-07-04 20.75 20.75 20.01 20.16 5.6M
2025-07-03 20.33 20.86 20.33 20.78 5.2M
2025-07-02 20.58 20.60 20.28 20.46 3.8M
2025-07-01 20.70 20.76 20.36 20.58 3.5M
2025-06-30 20.63 20.85 20.56 20.72 3.4M
2025-06-27 20.78 20.96 20.56 20.62 3.6M
2025-06-26 20.99 21.08 20.65 20.68 4.7M
2025-06-25 20.70 21.02 20.54 20.98 6.4M
2025-06-24 20.21 20.71 20.21 20.70 5.1M
2025-06-23 19.57 20.22 19.45 20.14 3.9M
2025-06-20 20.30 20.52 19.75 19.75 4.7M
2025-06-19 20.49 20.94 20.33 20.47 6.6M
2025-06-18 20.22 21.50 20.12 20.63 11.0M
2025-06-17 19.77 20.59 19.68 20.22 5.6M
2025-06-16 19.36 19.89 19.25 19.75 3.2M
2025-06-13 19.89 20.09 19.44 19.48 5.4M
2025-06-12 20.28 20.90 20.12 20.13 6.9M
2025-06-11 19.81 20.14 19.80 19.93 2.7M
2025-06-10 20.32 20.37 19.55 19.83 4.0M
2025-06-09 20.18 20.52 20.10 20.37 3.4M
2025-06-06 20.15 20.19 19.88 20.07 2.5M
2025-06-05 19.81 20.20 19.69 20.13 3.1M
2025-06-04 19.82 19.90 19.67 19.80 2.1M
2025-06-03 19.53 19.98 19.53 19.74 2.5M
2025-05-30 20.27 20.39 19.53 19.60 3.8M
2025-05-29 19.93 20.46 19.93 20.39 2.9M
2025-05-28 20.28 20.54 19.85 19.93 2.6M
2025-05-27 20.50 20.50 20.04 20.21 2.4M
2025-05-26 19.88 20.57 19.88 20.38 4.0M
2025-05-23 20.40 20.56 19.87 19.88 3.4M
2025-05-22 20.70 20.88 20.36 20.41 3.2M
2025-05-21 21.11 21.11 20.43 20.53 3.9M
2025-05-20 20.80 21.16 20.65 21.12 2.8M
2025-05-19 20.75 20.94 20.51 20.93 2.4M
2025-05-16 20.80 21.04 20.66 20.75 2.8M
2025-05-15 21.20 21.33 20.82 20.85 3.3M
2025-05-14 21.30 21.53 21.09 21.38 4.3M
2025-05-13 21.98 22.00 21.35 21.37 4.6M
2025-05-12 21.70 21.73 21.45 21.64 5.1M
2025-05-09 21.58 21.67 21.10 21.38 6.0M
2025-05-08 20.91 22.00 20.84 21.72 10.5M
2025-05-07 21.34 21.55 20.80 21.03 8.7M
2025-05-06 20.48 21.50 20.38 21.20 11.9M
2025-04-30 20.37 21.30 20.03 20.50 13.1M
2025-04-29 19.30 19.83 19.15 19.68 3.5M
2025-04-28 19.44 19.68 19.32 19.41 3.1M
2025-04-25 19.39 19.74 19.35 19.52 3.1M
2025-04-24 19.71 19.81 19.19 19.39 4.8M
2025-04-23 19.87 20.07 19.69 19.85 6.1M
2025-04-22 19.68 20.05 19.45 19.47 4.3M
2025-04-21 19.28 19.74 18.98 19.72 4.0M
2025-04-18 19.10 19.30 18.95 19.16 3.8M
2025-04-17 19.33 19.65 19.10 19.13 5.1M
2025-04-16 19.76 19.80 18.89 19.43 6.3M
2025-04-15 19.66 20.06 19.30 19.76 7.3M
2025-04-14 19.68 19.94 19.43 19.64 6.7M
2025-04-11 18.66 19.27 18.36 19.08 6.4M
2025-04-10 19.00 19.48 18.71 18.72 9.4M
2025-04-09 17.00 18.33 15.83 18.31 12.6M
2025-04-08 17.50 19.35 17.50 17.50 10.6M
2025-04-07 19.78 20.50 19.44 19.44 2.5M
2025-04-03 21.68 22.22 21.45 21.60 4.4M
2025-04-02 22.20 22.49 21.97 22.17 4.7M
2025-04-01 22.13 22.47 22.10 22.17 4.4M
2025-03-31 22.02 22.27 21.24 22.14 6.5M
2025-03-28 22.21 22.35 21.90 22.03 4.0M
2025-03-27 22.01 22.40 21.83 22.14 5.2M
2025-03-26 22.44 22.84 22.01 22.20 8.1M
2025-03-25 23.55 23.84 22.70 22.72 8.9M
2025-03-24 24.01 24.60 23.00 24.19 10.4M
2025-03-21 24.62 24.82 23.43 23.43 13.7M
2025-03-20 26.24 26.50 25.25 25.34 11.0M
2025-03-19 24.81 26.85 24.73 25.47 12.1M
2025-03-18 25.35 25.39 24.90 24.93 6.8M
2025-03-17 25.00 25.45 24.51 25.19 8.5M
2025-03-14 24.71 25.30 24.60 25.12 9.2M
2025-03-13 25.76 25.92 24.60 24.90 11.5M
2025-03-12 26.79 26.79 26.00 26.03 12.1M
2025-03-11 25.00 26.38 24.78 26.30 12.5M
2025-03-10 26.50 26.75 25.22 25.72 13.0M
2025-03-07 25.59 26.97 25.43 26.38 19.3M
2025-03-06 25.45 26.18 25.30 25.83 16.3M
2025-03-05 25.04 25.57 24.75 25.34 14.5M
2025-03-04 23.94 25.35 23.90 25.26 18.4M
2025-03-03 25.06 25.67 23.45 24.02 17.9M
2025-02-28 27.00 28.50 25.06 25.06 24.4M
2025-02-27 28.50 28.80 27.15 27.84 24.5M
2025-02-26 27.10 30.00 26.42 29.15 38.3M
2025-02-25 27.00 28.00 26.38 27.43 26.7M
2025-02-24 27.10 29.00 26.11 28.24 37.7M
2025-02-21 28.00 29.56 26.79 27.08 55.6M
2025-02-20 25.20 26.87 25.15 26.87 17.4M
2025-02-19 22.95 25.35 22.94 24.43 24.7M
2025-02-18 24.51 24.51 22.90 23.24 22.1M
2025-02-17 23.25 24.92 22.86 24.90 32.6M
2025-02-14 22.81 24.00 22.81 23.61 24.1M
2025-02-13 24.80 24.93 23.17 23.50 34.6M
2025-02-12 25.10 26.29 24.31 25.40 43.8M
2025-02-11 23.52 25.69 23.13 25.69 32.4M
2025-02-10 24.02 24.25 22.52 23.35 51.6M
2025-02-07 22.10 23.38 21.90 23.38 35.2M
2025-02-06 19.13 21.25 19.00 21.25 12.7M
2025-02-05 19.21 19.59 19.01 19.32 13.8M
2025-01-27 20.20 20.25 18.80 18.80 17.0M
2025-01-24 19.62 20.29 19.40 20.28 21.0M
2025-01-23 21.02 22.20 19.92 19.96 28.3M
2025-01-22 20.91 21.31 20.50 20.79 20.8M
2025-01-21 19.94 21.43 19.93 21.32 32.5M
2025-01-20 20.54 21.08 19.83 19.95 22.9M
2025-01-17 19.87 20.22 19.30 20.22 20.9M
2025-01-16 20.53 20.88 19.60 20.05 25.9M
2025-01-15 21.00 21.50 20.28 20.53 34.1M
2025-01-14 19.46 21.68 19.46 20.95 43.1M
2025-01-13 18.01 20.47 17.99 19.75 33.7M
2025-01-10 19.23 19.83 18.61 18.61 27.3M
2025-01-09 18.31 20.18 18.21 19.86 39.6M
2025-01-08 18.63 19.06 17.60 18.71 26.0M
2025-01-07 18.70 19.09 18.00 19.00 28.9M
2025-01-06 17.43 19.53 16.43 18.96 38.2M
2025-01-03 18.38 19.10 17.67 18.25 33.1M
2025-01-02 17.61 18.57 17.22 17.89 30.3M