雷柏科技（002577）历史行情

以下为雷柏科技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	19.950	21.600	21.860	19.300	1.360	6.719%	959.52万	1.99亿	3.419%
2026-10-12	20.450	20.240	20.790	20.030	-0.450	-2.175%	4.62万	0.00亿	0.000%
2026-10-09	20.610	20.690	20.780	19.530	-0.010	-0.048%	7.66万	0.00亿	0.000%
2026-10-08	20.850	20.700	21.110	20.470	0.020	0.097%	5.10万	0.00亿	0.000%
2026-10-07	20.910	20.680	21.230	20.630	-0.230	-1.100%	399.89万	0.84亿	1.425%
2026-10-06	20.910	20.680	21.230	20.630	-0.230	-1.100%	399.89万	0.84亿	1.425%
2026-10-05	20.910	20.680	21.230	20.630	-0.230	-1.100%	399.89万	0.84亿	1.425%
2026-10-02	20.910	20.680	21.230	20.630	-0.230	-1.100%	399.89万	0.84亿	1.425%
2026-10-01	20.910	20.680	21.230	20.630	-0.230	-1.100%	399.89万	0.84亿	1.425%
2026-09-30	20.910	20.680	21.230	20.630	-0.230	-1.100%	4.00万	0.00亿	0.000%
2026-09-29	21.390	20.910	21.700	20.900	-0.500	-2.335%	5.42万	0.00亿	0.000%
2026-09-28	22.010	21.410	22.010	21.090	-0.490	-2.237%	5.65万	0.00亿	0.000%
2026-09-27	22.350	21.900	22.370	21.880	-0.400	-1.794%	530.15万	1.17亿	1.889%
2026-09-24	22.350	21.900	22.370	21.880	-0.400	-1.794%	5.30万	0.00亿	0.000%
2026-09-23	22.500	22.300	22.690	22.120	-0.280	-1.240%	7.23万	0.00亿	0.000%
2026-09-22	22.400	22.580	22.920	22.210	0.040	0.177%	10.71万	0.00亿	0.000%
2026-09-21	22.050	22.540	22.580	21.800	0.640	2.922%	14.57万	0.00亿	0.000%
2026-09-18	20.840	21.900	22.100	20.830	1.070	5.137%	20.63万	0.00亿	0.000%
2026-09-17	20.890	20.830	21.880	20.420	0.940	4.726%	25.40万	0.00亿	0.000%
2026-09-16	18.080	19.890	19.890	17.950	1.810	10.011%	8.44万	0.00亿	0.000%
2026-09-15	17.980	18.080	18.400	17.980	0.090	0.500%	2.01万	0.00亿	0.000%
2026-09-14	18.310	17.990	18.350	17.890	-0.420	-2.281%	2.51万	0.00亿	0.000%
2026-09-11	18.090	18.410	18.580	17.810	0.330	1.825%	4.06万	0.00亿	0.000%
2026-09-10	18.420	18.080	18.420	18.060	-0.350	-1.899%	2.40万	0.00亿	0.000%
2026-09-09	19.080	18.430	19.180	18.330	-0.640	-3.356%	3.58万	0.00亿	0.000%
2026-09-08	19.240	19.070	19.390	19.040	-0.170	-0.884%	2.93万	0.00亿	0.000%
2026-09-07	19.190	19.240	19.370	19.080	-0.060	-0.311%	2.65万	0.00亿	0.000%
2026-09-04	19.350	19.300	19.870	19.200	-0.040	-0.207%	6.61万	0.00亿	0.000%
2026-09-03	19.490	19.340	19.600	18.780	-0.150	-0.770%	4.74万	0.00亿	0.000%
2026-09-02	19.450	19.490	19.780	19.150	-0.160	-0.814%	4.80万	0.00亿	0.000%
2026-09-01	19.840	19.650	19.840	19.410	-0.130	-0.657%	4.53万	0.00亿	0.000%
2026-08-31	18.650	19.780	19.820	18.590	0.980	5.213%	5.99万	0.00亿	0.000%
2026-08-28	19.410	18.800	19.420	18.750	-0.570	-2.943%	3.97万	0.00亿	0.000%
2026-08-27	19.070	19.370	19.430	18.950	0.250	1.308%	3.17万	0.00亿	0.000%
2026-08-26	18.880	19.120	19.450	18.680	0.040	0.210%	3.30万	0.00亿	0.000%
2026-08-25	18.300	19.080	19.090	18.120	0.560	3.024%	3.77万	0.00亿	0.000%
2026-08-24	18.800	18.520	19.170	18.300	-0.350	-1.855%	3.69万	0.00亿	0.000%
2026-08-21	18.250	18.870	19.010	18.050	0.460	2.499%	6.47万	0.00亿	0.000%
2026-08-20	17.740	18.410	18.790	17.560	0.560	3.137%	5.65万	0.00亿	0.000%
2026-08-19	19.610	17.850	19.610	17.850	-1.980	-9.985%	8.26万	0.00亿	0.000%
2026-08-18	19.530	19.830	20.200	19.420	0.120	0.609%	5.97万	0.00亿	0.000%
2026-08-17	18.310	19.710	19.760	18.310	1.250	6.771%	9.80万	0.00亿	0.000%
2026-08-14	18.900	18.460	18.900	18.250	-0.210	-1.125%	2.87万	0.00亿	0.000%
2026-08-13	18.910	18.670	19.110	18.650	-0.230	-1.217%	3.46万	0.00亿	0.000%
2026-08-12	18.940	18.900	19.030	18.820	-0.150	-0.787%	4.12万	0.00亿	0.000%
2026-08-11	18.720	19.050	19.360	18.440	0.320	1.708%	5.23万	0.00亿	0.000%
2026-08-10	18.800	18.730	18.900	18.400	-0.070	-0.372%	3.21万	0.00亿	0.000%
2026-08-07	18.770	18.800	18.940	18.570	-0.170	-0.896%	2.93万	0.00亿	0.000%
2026-08-06	18.750	18.970	19.000	18.510	0.270	1.444%	4.00万	0.00亿	0.000%
2026-08-05	18.500	18.700	19.060	18.470	0.220	1.190%	5.74万	0.00亿	0.000%
2026-08-04	17.930	18.480	18.670	17.900	0.630	3.529%	6.02万	0.00亿	0.000%
2026-08-03	18.100	17.850	18.540	17.800	-0.250	-1.381%	4.29万	0.00亿	0.000%
2026-07-31	18.000	18.100	18.360	17.740	0.500	2.841%	4.36万	0.00亿	0.000%
2026-07-30	18.500	17.600	18.770	17.480	-1.170	-6.233%	6.44万	0.00亿	0.000%
2026-07-29	18.030	18.770	18.860	18.010	0.850	4.743%	6.56万	0.00亿	0.000%
2026-07-28	17.900	17.920	18.500	17.610	0.240	1.357%	6.98万	0.00亿	0.000%
2026-07-27	16.070	17.680	17.680	15.970	1.610	10.019%	4.64万	0.00亿	0.000%
2026-07-24	16.230	16.070	16.430	16.000	-0.330	-2.012%	1.84万	0.00亿	0.000%
2026-07-23	16.100	16.400	16.700	16.000	0.300	1.863%	2.83万	0.00亿	0.000%
2026-07-22	16.340	16.100	16.480	15.930	-0.270	-1.649%	3.70万	0.00亿	0.000%
2026-07-21	16.650	16.370	17.130	15.850	-0.240	-1.445%	7.04万	0.00亿	0.000%
2026-07-20	17.830	16.610	17.970	16.400	-1.280	-7.155%	7.95万	0.00亿	0.000%
2026-07-17	17.690	17.890	18.680	16.860	0.220	1.245%	10.06万	0.00亿	0.000%
2026-07-16	17.370	17.670	18.360	17.210	0.240	1.377%	4.14万	0.00亿	0.000%
2026-07-15	17.100	17.430	17.580	16.930	0.260	1.514%	2.78万	0.00亿	0.000%
2026-07-14	17.370	17.170	17.560	16.510	-0.220	-1.265%	4.25万	0.00亿	0.000%
2026-07-13	18.310	17.390	18.540	17.330	-1.090	-5.898%	5.55万	0.00亿	0.000%
2026-07-10	18.780	18.480	19.300	18.480	-0.390	-2.067%	3.89万	0.00亿	0.000%
2026-07-09	18.740	18.870	18.910	17.930	0.070	0.372%	4.60万	0.00亿	0.000%
2026-07-08	18.710	18.800	19.400	18.440	0.050	0.267%	3.92万	0.00亿	0.000%
2026-07-07	19.010	18.750	19.350	18.560	-0.370	-1.935%	3.69万	0.00亿	0.000%
2026-07-06	19.760	19.120	19.830	19.000	-0.610	-3.092%	4.74万	0.00亿	0.000%
2026-07-03	19.350	19.730	19.920	19.200	0.430	2.228%	6.63万	0.00亿	0.000%
2026-07-02	18.920	19.300	19.880	18.680	0.390	2.062%	9.17万	0.00亿	0.000%
2026-07-01	18.170	18.910	19.390	18.120	0.550	2.996%	6.56万	0.00亿	0.000%
2026-06-30	17.550	18.360	18.540	17.350	0.800	4.556%	4.70万	0.00亿	0.000%
2026-06-29	17.730	17.560	17.730	16.800	-0.280	-1.570%	5.68万	0.00亿	0.000%
2026-06-26	18.250	17.840	18.580	17.620	-0.710	-3.827%	5.86万	0.00亿	0.000%
2026-06-25	18.610	18.550	18.800	18.010	-0.080	-0.429%	5.86万	0.00亿	0.000%
2026-06-24	19.020	18.630	19.210	18.070	-0.390	-2.050%	7.76万	0.00亿	0.000%
2026-06-23	19.240	19.020	19.700	18.910	-0.370	-1.908%	7.09万	0.00亿	0.000%
2026-06-22	19.500	19.390	20.120	18.630	-0.130	-0.666%	11.15万	0.00亿	0.000%
2026-06-18	18.050	19.520	19.910	17.950	1.420	7.845%	14.46万	0.00亿	0.000%
2026-06-17	18.270	18.100	18.280	17.750	-0.290	-1.577%	3.99万	0.00亿	0.000%
2026-06-16	18.400	18.390	18.890	18.140	-0.070	-0.379%	4.33万	0.00亿	0.000%
2026-06-15	18.130	18.460	18.760	18.130	0.180	0.985%	4.05万	0.00亿	0.000%
2026-06-12	18.380	18.280	18.650	18.140	0.030	0.164%	3.42万	0.00亿	0.000%
2026-06-11	18.230	18.250	18.660	17.700	0.030	0.165%	4.74万	0.00亿	0.000%
2026-06-10	17.210	18.220	18.350	17.200	0.780	4.472%	5.61万	0.00亿	0.000%
2026-06-09	17.880	17.440	18.110	17.250	-0.260	-1.469%	3.17万	0.00亿	0.000%
2026-06-08	17.680	17.700	18.130	17.220	-0.230	-1.283%	3.55万	0.00亿	0.000%
2026-06-05	17.680	17.930	18.230	17.450	0.090	0.504%	3.07万	0.00亿	0.000%
2026-06-04	18.040	17.840	18.500	17.760	-0.210	-1.163%	2.89万	0.00亿	0.000%
2026-06-03	18.150	18.050	18.420	17.860	-0.100	-0.551%	2.86万	0.00亿	0.000%
2026-06-02	18.360	18.150	18.470	18.020	-0.260	-1.412%	3.63万	0.00亿	0.000%
2026-06-01	17.890	18.410	18.800	17.880	0.530	2.964%	4.88万	0.00亿	0.000%
2026-05-29	18.800	17.880	18.810	17.880	-0.800	-4.283%	4.40万	0.00亿	0.000%
2026-05-28	18.370	18.680	19.060	18.040	0.470	2.581%	4.63万	0.00亿	0.000%
2026-05-27	18.340	18.210	19.290	18.160	-0.110	-0.600%	4.15万	0.00亿	0.000%
2026-05-26	18.660	18.320	19.120	18.150	-0.500	-2.657%	4.57万	0.00亿	0.000%
2026-05-25	18.960	18.820	19.310	18.610	-0.120	-0.634%	4.08万	0.00亿	0.000%
2026-05-22	18.860	18.940	19.190	18.680	0.090	0.477%	4.00万	0.00亿	0.000%
2026-05-21	19.230	18.850	19.500	18.770	-0.370	-1.925%	5.47万	0.00亿	0.000%
2026-05-20	19.130	19.220	19.430	18.960	-0.010	-0.052%	5.33万	0.00亿	0.000%
2026-05-19	19.200	19.230	19.500	18.820	0.220	1.157%	4.18万	0.00亿	0.000%
2026-05-18	18.870	19.010	19.160	18.350	0.110	0.582%	5.14万	0.00亿	0.000%
2026-05-15	18.580	18.900	19.330	18.580	0.150	0.800%	7.27万	0.00亿	0.000%
2026-05-14	18.310	18.750	18.940	18.080	0.440	2.403%	7.98万	0.00亿	0.000%
2026-05-13	17.410	18.310	18.540	17.330	0.880	5.049%	6.49万	0.00亿	0.000%
2026-05-12	17.900	17.430	17.910	17.380	-0.470	-2.626%	3.29万	0.00亿	0.000%
2026-05-11	17.720	17.900	18.040	17.690	0.130	0.732%	3.18万	0.00亿	0.000%
2026-05-08	17.550	17.770	17.840	17.440	-0.030	-0.169%	4.21万	0.00亿	0.000%
2026-05-07	17.550	17.800	18.650	17.270	0.210	1.194%	7.09万	0.00亿	0.000%
2026-05-06	17.500	17.590	17.840	17.030	0.400	2.327%	5.86万	0.00亿	0.000%
2026-04-30	16.550	17.190	17.490	16.510	0.560	3.367%	4.82万	0.00亿	0.000%
2026-04-29	16.230	16.630	16.840	16.100	0.380	2.338%	4.71万	0.00亿	0.000%
2026-04-28	16.020	16.250	16.550	15.900	0.220	1.372%	3.85万	0.00亿	0.000%
2026-04-27	15.600	16.030	16.080	15.400	0.350	2.232%	2.72万	0.00亿	0.000%
2026-04-24	15.330	15.680	15.740	15.090	0.360	2.350%	2.47万	0.00亿	0.000%
2026-04-23	15.630	15.320	15.660	15.320	-0.320	-2.046%	1.51万	0.00亿	0.000%
2026-04-22	15.460	15.640	15.650	15.330	0.180	1.164%	1.62万	0.00亿	0.000%
2026-04-21	15.660	15.460	15.690	15.350	-0.250	-1.591%	1.42万	0.00亿	0.000%
2026-04-20	15.630	15.710	15.720	15.530	0.080	0.512%	1.42万	0.00亿	0.000%
2026-04-17	15.830	15.630	15.830	15.470	-0.220	-1.388%	1.91万	0.00亿	0.000%
2026-04-16	15.570	15.850	15.900	15.470	0.310	1.995%	2.45万	0.00亿	0.000%
2026-04-15	15.600	15.540	16.110	15.480	0.000	0.000%	2.53万	0.00亿	0.000%
2026-04-14	15.560	15.580	15.900	15.380	0.120	0.776%	1.59万	0.00亿	0.000%
2026-04-13	15.630	15.460	15.660	15.370	0.000	0.000%	1.10万	0.00亿	0.000%
2026-04-10	15.580	15.630	15.750	15.480	0.000	0.000%	1.56万	0.00亿	0.000%
2026-04-09	15.560	15.410	15.680	15.370	0.000	0.000%	1.36万	0.00亿	0.000%
2026-04-08	15.480	15.690	15.700	15.410	0.000	0.000%	1.73万	0.00亿	0.000%
2026-04-07	14.820	15.220	15.230	14.820	0.000	0.000%	1.12万	0.00亿	0.000%
2026-04-03	15.240	14.900	15.250	14.830	0.000	0.000%	1.15万	0.00亿	0.000%
2026-04-02	15.540	15.180	15.550	15.050	0.000	0.000%	1.41万	0.00亿	0.000%
2026-04-01	15.520	15.530	15.700	15.400	0.000	0.000%	1.44万	0.00亿	0.000%