雷赛智能
SZ002979 前复权 MAIN
52.47
+0.71
(+1.37%)
今开
52.00
最高
53.05
最低
51.31
昨收
51.76
振幅
3.36%
成交量
604.2万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
52.87
MA10
53.51
MA20
53.25
MA60
56.73
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 52.00 | 53.05 | 51.31 | 52.47 | 604万 |
| 2 | 2026-09-29 | 51.81 | 52.65 | 51.13 | 51.76 | 410万 |
| 3 | 2026-09-28 | 53.89 | 54.00 | 51.44 | 52.00 | 575万 |
| 4 | 2026-09-24 | 54.00 | 55.38 | 53.70 | 53.99 | 481万 |
| 5 | 2026-09-23 | 54.55 | 54.55 | 53.60 | 54.14 | 338万 |
| 6 | 2026-09-22 | 54.66 | 55.32 | 53.81 | 54.06 | 422万 |
| 7 | 2026-09-21 | 55.28 | 55.81 | 54.25 | 54.39 | 551万 |
| 8 | 2026-09-18 | 54.95 | 55.36 | 54.40 | 55.18 | 644万 |
| 9 | 2026-09-17 | 52.72 | 54.79 | 52.58 | 54.28 | 654万 |
| 10 | 2026-09-16 | 52.06 | 53.44 | 51.63 | 52.86 | 432万 |
| 11 | 2026-09-15 | 51.87 | 52.50 | 51.33 | 52.06 | 364万 |
| 12 | 2026-09-14 | 50.66 | 52.30 | 50.00 | 52.03 | 508万 |