雷曼光电（300162）历史行情

以下为雷曼光电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
2026-10-09	9.400	8.920	9.400	8.460	-0.800	-8.230%	6,634.50万	5.94亿	19.391%
2026-10-08	9.270	9.720	9.960	8.760	0.590	6.462%	89.40万	0.00亿	0.000%
2026-10-07	8.500	9.130	9.280	8.400	0.670	7.920%	8,981.11万	8.08亿	26.250%
2026-10-06	8.500	9.130	9.280	8.400	0.670	7.920%	8,981.11万	8.08亿	26.250%
2026-10-05	8.500	9.130	9.280	8.400	0.670	7.920%	8,981.11万	8.08亿	26.250%
2026-10-02	8.500	9.130	9.280	8.400	0.670	7.920%	8,981.11万	8.08亿	26.250%
2026-10-01	8.500	9.130	9.280	8.400	0.670	7.920%	8,981.11万	8.08亿	26.250%
2026-09-30	8.500	9.130	9.280	8.400	0.670	7.920%	89.81万	0.00亿	0.000%
2026-09-29	8.400	8.460	8.680	8.320	-0.210	-2.422%	63.86万	0.00亿	0.000%
2026-09-28	7.930	8.670	9.200	7.930	0.990	12.891%	94.24万	0.00亿	0.000%
2026-09-27	7.980	7.680	8.030	7.650	-0.430	-5.302%	3,483.55万	2.71亿	10.182%
2026-09-24	7.980	7.680	8.030	7.650	-0.430	-5.302%	34.84万	0.00亿	0.000%
2026-09-23	7.890	8.110	8.400	7.860	0.240	3.050%	53.81万	0.00亿	0.000%
2026-09-22	7.990	7.870	8.140	7.820	-0.050	-0.631%	26.05万	0.00亿	0.000%
2026-09-21	7.830	7.920	7.970	7.770	0.120	1.538%	28.25万	0.00亿	0.000%
2026-09-18	8.000	7.800	8.050	7.700	-0.020	-0.256%	30.02万	0.00亿	0.000%
2026-09-17	7.570	7.820	8.180	7.560	0.270	3.576%	44.64万	0.00亿	0.000%
2026-09-16	7.330	7.550	7.590	7.270	0.180	2.442%	15.33万	0.00亿	0.000%
2026-09-15	7.590	7.370	7.650	7.350	-0.120	-1.602%	14.81万	0.00亿	0.000%
2026-09-14	7.360	7.490	7.570	7.220	0.120	1.628%	12.53万	0.00亿	0.000%
2026-09-11	7.460	7.370	7.500	7.200	-0.180	-2.384%	14.45万	0.00亿	0.000%
2026-09-10	7.580	7.550	7.670	7.480	-0.080	-1.048%	11.89万	0.00亿	0.000%
2026-09-09	7.840	7.630	7.880	7.610	-0.130	-1.675%	15.43万	0.00亿	0.000%
2026-09-08	7.720	7.760	7.900	7.670	0.040	0.518%	13.96万	0.00亿	0.000%
2026-09-07	7.520	7.720	7.760	7.510	0.160	2.116%	14.79万	0.00亿	0.000%
2026-09-04	7.820	7.560	7.900	7.490	-0.180	-2.326%	20.54万	0.00亿	0.000%
2026-09-03	7.830	7.740	7.950	7.710	-0.050	-0.642%	13.78万	0.00亿	0.000%
2026-09-02	7.760	7.790	7.850	7.690	-0.060	-0.764%	12.73万	0.00亿	0.000%
2026-09-01	7.840	7.850	7.910	7.690	0.000	0.000%	15.14万	0.00亿	0.000%
2026-08-31	7.560	7.850	7.860	7.470	0.220	2.883%	17.29万	0.00亿	0.000%
2026-08-28	7.800	7.630	7.900	7.630	-0.110	-1.421%	16.23万	0.00亿	0.000%
2026-08-27	7.610	7.740	7.810	7.550	0.070	0.913%	19.14万	0.00亿	0.000%
2026-08-26	7.640	7.670	7.750	7.480	0.070	0.921%	15.70万	0.00亿	0.000%
2026-08-25	7.330	7.600	7.670	7.210	0.160	2.151%	17.27万	0.00亿	0.000%
2026-08-24	7.700	7.440	7.750	7.310	-0.290	-3.752%	19.66万	0.00亿	0.000%
2026-08-21	7.390	7.730	7.920	7.240	0.240	3.204%	26.56万	0.00亿	0.000%
2026-08-20	7.650	7.490	7.680	7.420	-0.030	-0.399%	16.79万	0.00亿	0.000%
2026-08-19	7.900	7.520	7.960	7.480	-0.600	-7.389%	24.91万	0.00亿	0.000%
2026-08-18	7.910	8.120	8.270	7.910	0.160	2.010%	33.78万	0.00亿	0.000%
2026-08-17	7.700	7.960	7.960	7.630	0.260	3.377%	20.18万	0.00亿	0.000%
2026-08-14	7.700	7.700	7.800	7.540	0.040	0.522%	17.50万	0.00亿	0.000%
2026-08-13	7.960	7.660	8.050	7.660	-0.260	-3.283%	27.23万	0.00亿	0.000%
2026-08-12	7.740	7.920	7.920	7.700	0.180	2.326%	21.43万	0.00亿	0.000%
2026-08-11	7.800	7.740	7.840	7.660	-0.170	-2.149%	23.39万	0.00亿	0.000%
2026-08-10	8.110	7.910	8.140	7.780	-0.190	-2.346%	34.22万	0.00亿	0.000%
2026-08-07	7.840	8.100	8.290	7.630	0.310	3.979%	48.37万	0.00亿	0.000%
2026-08-06	7.630	7.790	7.890	7.580	0.050	0.646%	27.33万	0.00亿	0.000%
2026-08-05	7.510	7.740	7.830	7.480	0.180	2.381%	30.27万	0.00亿	0.000%
2026-08-04	7.410	7.560	7.600	7.320	0.220	2.997%	27.15万	0.00亿	0.000%
2026-08-03	7.210	7.340	7.340	7.080	0.120	1.662%	21.25万	0.00亿	0.000%
2026-07-31	7.240	7.220	7.440	7.150	0.340	4.942%	31.28万	0.00亿	0.000%
2026-07-30	7.200	6.880	7.240	6.860	-0.370	-5.103%	24.62万	0.00亿	0.000%
2026-07-29	7.100	7.250	7.260	6.780	0.170	2.401%	29.21万	0.00亿	0.000%
2026-07-28	7.080	7.080	7.450	7.020	-0.120	-1.667%	25.93万	0.00亿	0.000%
2026-07-27	6.920	7.200	7.200	6.770	0.310	4.499%	23.21万	0.00亿	0.000%
2026-07-24	7.070	6.890	7.170	6.860	-0.340	-4.703%	19.75万	0.00亿	0.000%
2026-07-23	7.130	7.230	7.280	6.990	0.100	1.403%	23.30万	0.00亿	0.000%
2026-07-22	7.380	7.130	7.550	7.120	-0.330	-4.424%	30.28万	0.00亿	0.000%
2026-07-21	7.140	7.460	7.470	6.390	0.440	6.268%	42.71万	0.00亿	0.000%
2026-07-20	7.850	7.020	7.860	6.820	-0.540	-7.143%	35.86万	0.00亿	0.000%
2026-07-17	8.160	7.560	8.220	7.460	-0.610	-7.466%	35.98万	0.00亿	0.000%
2026-07-16	8.400	8.170	8.680	8.100	-0.420	-4.889%	34.92万	0.00亿	0.000%
2026-07-15	9.340	8.590	9.350	8.520	-0.740	-7.931%	42.07万	0.00亿	0.000%
2026-07-14	8.940	9.330	9.420	8.610	0.410	4.596%	44.95万	0.00亿	0.000%
2026-07-13	10.120	8.920	10.180	8.880	-1.650	-15.610%	55.98万	0.00亿	0.000%
2026-07-10	11.010	10.570	11.570	10.570	-0.680	-6.044%	59.97万	0.00亿	0.000%
2026-07-09	10.990	11.250	11.340	10.050	0.350	3.211%	65.55万	0.00亿	0.000%
2026-07-08	10.880	10.900	11.280	10.290	0.160	1.490%	57.96万	0.00亿	0.000%
2026-07-07	11.070	10.740	11.490	10.540	-0.320	-2.893%	41.57万	0.00亿	0.000%
2026-07-06	12.100	11.060	12.100	10.900	-1.120	-9.195%	54.17万	0.00亿	0.000%
2026-07-03	12.590	12.180	12.910	11.920	-0.240	-1.932%	46.84万	0.00亿	0.000%
2026-07-02	12.680	12.420	12.980	12.150	-0.690	-5.263%	53.47万	0.00亿	0.000%
2026-07-01	13.550	13.110	13.620	12.850	-0.700	-5.069%	81.62万	0.00亿	0.000%
2026-06-30	12.990	13.810	14.170	12.710	1.360	10.924%	108.99万	0.00亿	0.000%
2026-06-29	12.870	12.450	13.940	12.130	0.320	2.638%	126.84万	0.00亿	0.000%
2026-06-26	10.050	12.130	12.130	9.830	2.020	19.980%	104.75万	0.00亿	0.000%
2026-06-25	10.540	10.110	10.740	9.920	-0.540	-5.070%	46.33万	0.00亿	0.000%
2026-06-24	10.810	10.650	10.940	10.310	-0.430	-3.881%	43.56万	0.00亿	0.000%
2026-06-23	11.500	11.080	11.640	10.970	-0.870	-7.280%	53.94万	0.00亿	0.000%
2026-06-22	11.150	11.950	11.950	10.990	0.800	7.175%	77.39万	0.00亿	0.000%
2026-06-18	11.080	11.150	11.290	10.850	-0.410	-3.547%	63.54万	0.00亿	0.000%
2026-06-17	10.780	11.560	11.980	10.710	0.570	5.187%	85.14万	0.00亿	0.000%
2026-06-16	10.320	10.990	11.100	10.190	0.610	5.877%	74.72万	0.00亿	0.000%
2026-06-15	10.330	10.380	10.580	10.090	0.430	4.322%	46.57万	0.00亿	0.000%
2026-06-12	10.770	9.950	10.850	9.820	-0.740	-6.922%	56.33万	0.00亿	0.000%
2026-06-11	10.610	10.690	10.800	10.230	-0.110	-1.019%	51.35万	0.00亿	0.000%
2026-06-10	10.870	10.800	11.030	10.610	-0.170	-1.550%	47.66万	0.00亿	0.000%
2026-06-09	11.130	10.970	11.330	10.460	0.150	1.386%	73.33万	0.00亿	0.000%
2026-06-08	10.540	10.820	11.430	10.540	0.300	2.852%	111.08万	0.00亿	0.000%
2026-06-05	8.680	10.520	10.520	8.310	1.750	19.954%	87.97万	0.00亿	0.000%
2026-06-04	8.830	8.770	9.050	8.640	-0.250	-2.772%	43.94万	0.00亿	0.000%
2026-06-03	9.240	9.020	9.710	8.880	-0.390	-4.145%	52.87万	0.00亿	0.000%
2026-06-02	9.500	9.410	9.530	8.960	-0.240	-2.487%	43.27万	0.00亿	0.000%
2026-06-01	9.360	9.650	10.120	9.320	0.110	1.153%	53.46万	0.00亿	0.000%
2026-05-29	10.710	9.540	10.710	9.430	-1.240	-11.503%	72.64万	0.00亿	0.000%
2026-05-28	10.710	10.780	11.120	10.460	-0.410	-3.664%	77.69万	0.00亿	0.000%
2026-05-27	11.450	11.190	11.910	10.900	-0.210	-1.842%	98.81万	0.00亿	0.000%
2026-05-26	10.100	11.400	12.200	10.010	1.000	9.615%	124.54万	0.00亿	0.000%
2026-05-25	9.700	10.400	10.450	9.560	0.680	6.996%	97.98万	0.00亿	0.000%
2026-05-22	9.970	9.720	10.060	9.310	-0.260	-2.605%	88.59万	0.00亿	0.000%
2026-05-21	9.510	9.980	10.730	9.510	1.040	11.633%	111.32万	0.00亿	0.000%
2026-05-20	9.250	8.940	9.290	8.800	-0.360	-3.871%	27.72万	0.00亿	0.000%
2026-05-19	9.180	9.300	9.400	8.920	0.020	0.216%	29.72万	0.00亿	0.000%
2026-05-18	9.390	9.280	9.540	9.120	-0.310	-3.233%	35.18万	0.00亿	0.000%
2026-05-15	9.500	9.590	9.750	9.160	-0.030	-0.312%	46.01万	0.00亿	0.000%
2026-05-14	9.670	9.620	9.770	9.340	0.120	1.263%	58.12万	0.00亿	0.000%
2026-05-13	9.400	9.500	9.670	9.340	0.000	0.000%	38.44万	0.00亿	0.000%
2026-05-12	9.350	9.500	9.530	9.150	0.200	2.151%	39.07万	0.00亿	0.000%
2026-05-11	9.330	9.300	9.680	9.220	0.250	2.762%	35.31万	0.00亿	0.000%
2026-05-08	9.100	9.050	9.110	8.810	-0.160	-1.737%	21.14万	0.00亿	0.000%
2026-05-07	9.030	9.210	9.300	9.010	0.110	1.209%	25.22万	0.00亿	0.000%
2026-05-06	9.060	9.100	9.210	8.940	0.040	0.442%	29.00万	0.00亿	0.000%
2026-04-30	8.780	9.060	9.370	8.600	0.270	3.072%	36.25万	0.00亿	0.000%
2026-04-29	8.510	8.790	8.980	8.440	0.140	1.618%	23.69万	0.00亿	0.000%
2026-04-28	9.120	8.650	9.190	8.570	-0.630	-6.789%	23.82万	0.00亿	0.000%
2026-04-27	9.160	9.280	9.410	9.120	0.160	1.754%	21.15万	0.00亿	0.000%
2026-04-24	9.210	9.120	9.320	8.880	-0.170	-1.830%	20.70万	0.00亿	0.000%
2026-04-23	9.720	9.290	9.760	9.240	-0.440	-4.522%	26.54万	0.00亿	0.000%
2026-04-22	9.650	9.730	9.920	9.500	-0.030	-0.307%	27.93万	0.00亿	0.000%
2026-04-21	9.800	9.760	9.980	9.600	-0.120	-1.215%	34.59万	0.00亿	0.000%
2026-04-20	9.670	9.880	9.960	9.610	0.200	2.066%	39.96万	0.00亿	0.000%
2026-04-17	9.370	9.680	9.810	9.320	0.250	2.651%	37.00万	0.00亿	0.000%
2026-04-16	9.400	9.430	9.540	9.260	-0.030	-0.317%	25.65万	0.00亿	0.000%
2026-04-15	9.240	9.460	9.600	9.200	0.210	2.270%	36.06万	0.00亿	0.000%
2026-04-14	9.120	9.250	9.330	9.110	0.120	1.314%	19.36万	0.00亿	0.000%
2026-04-13	9.060	9.130	9.330	9.060	0.000	0.000%	21.89万	0.00亿	0.000%
2026-04-10	9.150	9.220	9.380	9.100	0.000	0.000%	30.69万	0.00亿	0.000%
2026-04-09	8.980	9.170	9.550	8.910	0.000	0.000%	37.98万	0.00亿	0.000%
2026-04-08	8.830	9.090	9.130	8.720	0.000	0.000%	38.66万	0.00亿	0.000%
2026-04-07	8.320	8.550	8.660	8.180	0.000	0.000%	27.93万	0.00亿	0.000%
2026-04-03	8.520	8.340	8.750	8.300	0.000	0.000%	28.48万	0.00亿	0.000%
2026-04-02	8.500	8.350	8.960	8.300	0.000	0.000%	30.06万	0.00亿	0.000%
2026-04-01	9.030	8.530	9.140	8.440	0.000	0.000%	30.83万	0.00亿	0.000%