雷科防务（002413）历史行情

以下为雷科防务近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-13	7.500	8.060	8.140	7.450	0.190	2.414%	11,321.68万	8.82亿	8.740%
2026-10-12	8.660	7.870	8.800	7.870	-0.870	-9.954%	148.15万	0.00亿	0.000%
2026-10-09	8.510	8.740	8.970	8.260	0.210	2.462%	161.41万	0.00亿	0.000%
2026-10-08	8.660	8.530	9.080	8.440	-0.080	-0.929%	118.50万	0.00亿	0.000%
2026-10-07	8.890	8.610	9.040	8.570	-0.170	-1.936%	12,234.49万	10.70亿	9.444%
2026-10-06	8.890	8.610	9.040	8.570	-0.170	-1.936%	12,234.49万	10.70亿	9.444%
2026-10-05	8.890	8.610	9.040	8.570	-0.170	-1.936%	12,234.49万	10.70亿	9.444%
2026-10-02	8.890	8.610	9.040	8.570	-0.170	-1.936%	12,234.49万	10.70亿	9.444%
2026-10-01	8.890	8.610	9.040	8.570	-0.170	-1.936%	12,234.49万	10.70亿	9.444%
2026-09-30	8.890	8.610	9.040	8.570	-0.170	-1.936%	122.34万	0.00亿	0.000%
2026-09-29	8.940	8.780	9.090	8.700	-0.400	-4.357%	198.98万	0.00亿	0.000%
2026-09-28	9.310	9.180	9.570	9.010	0.210	2.341%	306.82万	0.00亿	0.000%
2026-09-27	8.310	8.970	8.970	8.310	0.820	10.061%	22,297.86万	19.77亿	17.213%
2026-09-24	8.310	8.970	8.970	8.310	0.820	10.061%	222.98万	0.00亿	0.000%
2026-09-23	8.260	8.150	8.500	8.050	-0.150	-1.807%	60.46万	0.00亿	0.000%
2026-09-22	8.370	8.300	8.420	8.260	-0.050	-0.599%	34.45万	0.00亿	0.000%
2026-09-21	8.320	8.350	8.390	8.240	0.120	1.458%	34.83万	0.00亿	0.000%
2026-09-18	8.180	8.230	8.350	8.170	0.100	1.230%	34.91万	0.00亿	0.000%
2026-09-17	8.250	8.130	8.320	8.100	-0.200	-2.401%	39.42万	0.00亿	0.000%
2026-09-16	8.150	8.330	8.540	8.150	0.220	2.713%	56.16万	0.00亿	0.000%
2026-09-15	8.250	8.110	8.290	8.100	-0.190	-2.289%	40.00万	0.00亿	0.000%
2026-09-14	8.340	8.300	8.600	8.250	-0.110	-1.308%	65.76万	0.00亿	0.000%
2026-09-11	8.160	8.410	8.460	8.030	0.170	2.063%	88.72万	0.00亿	0.000%
2026-09-10	8.130	8.240	8.300	8.090	0.060	0.733%	33.60万	0.00亿	0.000%
2026-09-09	8.180	8.180	8.280	8.120	0.000	0.000%	29.66万	0.00亿	0.000%
2026-09-08	8.060	8.180	8.190	8.010	0.120	1.489%	27.70万	0.00亿	0.000%
2026-09-07	8.090	8.060	8.140	8.030	-0.060	-0.739%	25.13万	0.00亿	0.000%
2026-09-04	8.160	8.120	8.330	8.060	-0.020	-0.246%	38.27万	0.00亿	0.000%
2026-09-03	8.250	8.140	8.280	8.120	-0.110	-1.333%	34.25万	0.00亿	0.000%
2026-09-02	8.080	8.250	8.270	8.060	0.100	1.227%	49.19万	0.00亿	0.000%
2026-09-01	8.020	8.150	8.170	7.990	0.090	1.117%	32.26万	0.00亿	0.000%
2026-08-31	7.900	8.060	8.060	7.860	0.100	1.256%	27.88万	0.00亿	0.000%
2026-08-28	7.940	7.960	8.020	7.900	0.010	0.126%	27.88万	0.00亿	0.000%
2026-08-27	7.800	7.950	7.960	7.760	0.150	1.923%	31.77万	0.00亿	0.000%
2026-08-26	7.780	7.800	7.860	7.710	0.020	0.257%	24.48万	0.00亿	0.000%
2026-08-25	7.480	7.780	7.830	7.430	0.240	3.183%	39.46万	0.00亿	0.000%
2026-08-24	7.750	7.540	7.760	7.420	-0.220	-2.835%	33.28万	0.00亿	0.000%
2026-08-21	7.640	7.760	7.790	7.550	0.050	0.649%	29.56万	0.00亿	0.000%
2026-08-20	7.970	7.710	7.980	7.660	-0.100	-1.280%	42.84万	0.00亿	0.000%
2026-08-19	8.730	7.810	8.740	7.770	-0.810	-9.397%	109.49万	0.00亿	0.000%
2026-08-18	8.740	8.620	8.750	8.500	-0.140	-1.598%	37.03万	0.00亿	0.000%
2026-08-17	8.710	8.760	8.790	8.550	0.120	1.389%	37.78万	0.00亿	0.000%
2026-08-14	8.710	8.640	8.780	8.490	-0.070	-0.804%	42.14万	0.00亿	0.000%
2026-08-13	8.850	8.710	8.940	8.710	-0.090	-1.023%	56.14万	0.00亿	0.000%
2026-08-12	8.680	8.800	8.840	8.580	0.100	1.149%	57.86万	0.00亿	0.000%
2026-08-11	8.700	8.700	8.810	8.440	-0.330	-3.654%	103.87万	0.00亿	0.000%
2026-08-10	9.170	9.030	9.210	8.710	-0.140	-1.527%	132.06万	0.00亿	0.000%
2026-08-07	8.690	9.170	9.520	8.520	0.480	5.524%	166.16万	0.00亿	0.000%
2026-08-06	8.460	8.690	9.230	8.430	0.240	2.840%	123.32万	0.00亿	0.000%
2026-08-05	8.310	8.450	8.550	8.280	0.140	1.685%	46.21万	0.00亿	0.000%
2026-08-04	8.250	8.310	8.350	8.130	0.180	2.214%	42.05万	0.00亿	0.000%
2026-08-03	7.900	8.130	8.140	7.890	0.220	2.781%	50.44万	0.00亿	0.000%
2026-07-31	7.860	7.910	8.040	7.860	0.180	2.329%	46.74万	0.00亿	0.000%
2026-07-30	7.870	7.730	7.980	7.690	-0.200	-2.522%	38.38万	0.00亿	0.000%
2026-07-29	7.890	7.930	7.960	7.690	0.050	0.635%	41.83万	0.00亿	0.000%
2026-07-28	7.850	7.880	8.070	7.810	-0.030	-0.379%	39.22万	0.00亿	0.000%
2026-07-27	7.600	7.910	7.910	7.500	0.310	4.079%	49.97万	0.00亿	0.000%
2026-07-24	7.780	7.600	7.950	7.590	-0.170	-2.188%	56.17万	0.00亿	0.000%
2026-07-23	7.490	7.770	7.820	7.460	0.280	3.738%	48.48万	0.00亿	0.000%
2026-07-22	7.530	7.490	7.690	7.440	-0.110	-1.447%	40.78万	0.00亿	0.000%
2026-07-21	7.480	7.600	7.600	6.910	0.130	1.740%	61.65万	0.00亿	0.000%
2026-07-20	7.680	7.470	7.850	7.350	-0.130	-1.711%	59.73万	0.00亿	0.000%
2026-07-17	8.080	7.600	8.090	7.510	-0.500	-6.173%	57.21万	0.00亿	0.000%
2026-07-16	8.180	8.100	8.330	8.050	-0.160	-1.937%	41.72万	0.00亿	0.000%
2026-07-15	8.250	8.260	8.450	8.170	-0.030	-0.362%	59.31万	0.00亿	0.000%
2026-07-14	8.500	8.290	8.500	7.900	-0.370	-4.273%	90.92万	0.00亿	0.000%
2026-07-13	9.490	8.660	9.510	8.660	-0.960	-9.979%	101.91万	0.00亿	0.000%
2026-07-10	8.950	9.620	9.890	8.890	0.630	7.008%	160.68万	0.00亿	0.000%
2026-07-09	8.660	8.990	9.030	8.440	0.330	3.811%	57.79万	0.00亿	0.000%
2026-07-08	8.970	8.660	9.020	8.660	-0.300	-3.348%	43.82万	0.00亿	0.000%
2026-07-07	9.200	8.960	9.480	8.910	-0.370	-3.966%	56.27万	0.00亿	0.000%
2026-07-06	10.080	9.330	10.250	9.320	-0.640	-6.419%	75.58万	0.00亿	0.000%
2026-07-03	9.660	9.970	10.540	9.630	0.300	3.102%	92.18万	0.00亿	0.000%
2026-07-02	10.020	9.670	10.150	9.650	-0.420	-4.163%	67.30万	0.00亿	0.000%
2026-07-01	9.760	10.090	10.190	9.700	0.330	3.381%	87.30万	0.00亿	0.000%
2026-06-30	9.300	9.760	10.130	9.220	0.520	5.628%	88.80万	0.00亿	0.000%
2026-06-29	9.460	9.240	9.570	9.140	-0.240	-2.532%	51.39万	0.00亿	0.000%
2026-06-26	9.580	9.480	9.690	9.200	-0.120	-1.250%	67.41万	0.00亿	0.000%
2026-06-25	9.830	9.600	9.950	9.530	-0.260	-2.637%	46.62万	0.00亿	0.000%
2026-06-24	9.660	9.860	9.920	9.430	0.140	1.440%	54.29万	0.00亿	0.000%
2026-06-23	9.960	9.720	10.090	9.670	-0.320	-3.187%	49.78万	0.00亿	0.000%
2026-06-22	10.210	10.040	10.290	9.620	-0.190	-1.857%	72.65万	0.00亿	0.000%
2026-06-18	10.220	10.230	10.380	10.060	-0.050	-0.486%	47.69万	0.00亿	0.000%
2026-06-17	10.250	10.280	10.490	10.220	-0.080	-0.772%	47.39万	0.00亿	0.000%
2026-06-16	10.500	10.360	10.550	10.260	0.030	0.290%	46.57万	0.00亿	0.000%
2026-06-15	10.330	10.330	10.430	10.170	-0.020	-0.193%	61.68万	0.00亿	0.000%
2026-06-12	10.130	10.350	10.640	10.120	0.280	2.781%	89.31万	0.00亿	0.000%
2026-06-11	9.920	10.070	10.140	9.820	0.040	0.399%	50.16万	0.00亿	0.000%
2026-06-10	10.170	10.030	10.570	9.920	-0.190	-1.859%	60.39万	0.00亿	0.000%
2026-06-09	10.390	10.220	10.450	10.050	-0.050	-0.487%	52.75万	0.00亿	0.000%
2026-06-08	10.300	10.270	10.850	10.180	-0.330	-3.113%	76.88万	0.00亿	0.000%
2026-06-05	10.480	10.600	10.830	10.250	0.240	2.317%	87.83万	0.00亿	0.000%
2026-06-04	10.510	10.360	10.580	10.280	-0.210	-1.987%	40.82万	0.00亿	0.000%
2026-06-03	10.480	10.570	10.840	10.380	0.080	0.763%	59.70万	0.00亿	0.000%
2026-06-02	10.480	10.490	10.540	10.020	0.000	0.000%	57.46万	0.00亿	0.000%
2026-06-01	10.450	10.490	10.640	10.380	0.020	0.191%	38.70万	0.00亿	0.000%
2026-05-29	11.200	10.470	11.240	10.410	-0.490	-4.471%	65.25万	0.00亿	0.000%
2026-05-28	10.580	10.960	11.000	10.540	0.340	3.202%	61.70万	0.00亿	0.000%
2026-05-27	10.960	10.620	11.070	10.510	-0.330	-3.014%	61.22万	0.00亿	0.000%
2026-05-26	11.170	10.950	11.180	10.750	-0.330	-2.926%	73.44万	0.00亿	0.000%
2026-05-25	11.520	11.280	11.630	11.140	-0.200	-1.742%	56.37万	0.00亿	0.000%
2026-05-22	11.350	11.480	11.500	11.120	0.090	0.790%	53.04万	0.00亿	0.000%
2026-05-21	12.080	11.390	12.150	11.300	-0.630	-5.241%	81.55万	0.00亿	0.000%
2026-05-20	12.400	12.020	12.410	12.000	-0.520	-4.147%	64.07万	0.00亿	0.000%
2026-05-19	12.760	12.540	12.840	12.460	-0.210	-1.647%	50.90万	0.00亿	0.000%
2026-05-18	12.530	12.750	12.850	12.470	0.100	0.791%	45.18万	0.00亿	0.000%
2026-05-15	12.680	12.650	12.840	12.480	-0.080	-0.628%	61.34万	0.00亿	0.000%
2026-05-14	13.580	12.730	13.630	12.720	-0.630	-4.716%	103.32万	0.00亿	0.000%
2026-05-13	13.290	13.360	13.450	13.190	0.060	0.451%	71.36万	0.00亿	0.000%
2026-05-12	13.760	13.300	13.790	13.260	-0.530	-3.832%	108.45万	0.00亿	0.000%
2026-05-11	14.100	13.830	14.180	13.700	-0.070	-0.504%	133.67万	0.00亿	0.000%
2026-05-08	13.360	13.900	14.260	13.360	0.550	4.120%	168.71万	0.00亿	0.000%
2026-05-07	13.300	13.350	13.400	13.170	0.040	0.301%	91.91万	0.00亿	0.000%
2026-05-06	13.140	13.310	13.550	13.140	0.170	1.294%	94.18万	0.00亿	0.000%
2026-04-30	12.950	13.140	13.230	12.860	0.400	3.140%	84.75万	0.00亿	0.000%
2026-04-29	12.660	12.740	12.850	12.660	0.110	0.871%	63.71万	0.00亿	0.000%
2026-04-28	13.160	12.630	13.160	12.600	-0.590	-4.463%	95.48万	0.00亿	0.000%
2026-04-27	13.500	13.220	13.530	13.140	-0.330	-2.435%	85.93万	0.00亿	0.000%
2026-04-24	13.950	13.550	14.180	13.510	-0.550	-3.901%	113.20万	0.00亿	0.000%
2026-04-23	14.610	14.100	14.800	14.050	-0.850	-5.686%	202.64万	0.00亿	0.000%
2026-04-22	13.900	14.950	15.500	13.680	0.800	5.654%	293.95万	0.00亿	0.000%
2026-04-21	14.100	14.150	14.360	13.750	0.070	0.497%	176.00万	0.00亿	0.000%
2026-04-20	13.520	14.080	14.090	13.520	0.570	4.219%	188.28万	0.00亿	0.000%
2026-04-17	13.550	13.510	13.650	13.320	-0.080	-0.589%	86.38万	0.00亿	0.000%
2026-04-16	13.430	13.590	13.690	13.180	0.110	0.816%	107.94万	0.00亿	0.000%
2026-04-15	13.430	13.480	13.820	13.400	0.000	0.000%	150.91万	0.00亿	0.000%
2026-04-14	13.150	13.380	13.390	12.920	0.290	2.215%	119.14万	0.00亿	0.000%
2026-04-13	13.020	13.090	13.200	12.960	0.000	0.000%	65.78万	0.00亿	0.000%
2026-04-10	13.520	13.220	13.610	13.200	0.000	0.000%	103.56万	0.00亿	0.000%
2026-04-09	13.360	13.470	13.850	13.270	0.000	0.000%	119.07万	0.00亿	0.000%
2026-04-08	13.200	13.520	13.550	13.100	0.000	0.000%	127.19万	0.00亿	0.000%
2026-04-07	12.590	12.990	13.150	12.590	0.000	0.000%	90.37万	0.00亿	0.000%
2026-04-03	13.220	12.800	13.580	12.710	0.000	0.000%	138.29万	0.00亿	0.000%
2026-04-02	13.000	13.580	14.380	12.970	0.000	0.000%	217.66万	0.00亿	0.000%
2026-04-01	13.570	13.090	13.670	12.910	0.000	0.000%	136.19万	0.00亿	0.000%