雷柏科技(002577)股票信息
| 股票代码 | 002577 |
| 股票名称 | 雷柏科技 |
| 最新价/元 | 15.00 |
| 涨跌额/元 | 1.31 |
| 涨跌幅/% | 9.57 |
| 买入/元 | 15.00 |
| 卖出/元 | 15.01 |
| 昨收/元 | 13.69 |
| 今开/元 | 14.12 |
| 最高/元 | 15.06 |
| 最低/元 | 13.80 |
| 成交量/手 | 169847.12 |
| 成交额/万 | 24649.05 |
| 股净值/元 | 136.36 |
| 市净率 | 3.63 |
| 总市值/万 | 424320.00 |
| 流通值/万 | 424297.50 |
| 换手率/% | 6.00 |
| 入市日期 | 2011-04-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
雷柏科技(002577)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 14.12 | 15.00 | 1.31 | 9.57 | 169847.12 | 24649.05 | 6.00 |
| 2024-09-27 | 13.30 | 13.69 | 0.57 | 4.35 | 116198.94 | 15674.77 | 4.11 |
| 2024-09-26 | 12.85 | 13.12 | 0.13 | 1.00 | 79991.00 | 10428.91 | 2.83 |
| 2024-09-25 | 13.04 | 12.99 | 0.05 | 0.39 | 95127.05 | 12420.81 | 3.36 |
| 2024-09-24 | 12.41 | 12.94 | 0.53 | 4.27 | 110759.00 | 14100.86 | 3.92 |
| 2024-09-23 | 12.48 | 12.41 | -0.04 | -0.32 | 59196.00 | 7403.66 | 2.09 |
| 2024-09-20 | 12.30 | 12.45 | 0.14 | 1.14 | 66382.00 | 8231.17 | 2.35 |
| 2024-09-19 | 12.22 | 12.31 | 0.29 | 2.41 | 45062.00 | 5511.51 | 1.59 |
| 2024-09-18 | 12.10 | 12.02 | -0.27 | -2.20 | 49772.27 | 5985.00 | 1.76 |
| 2024-09-13 | 12.50 | 12.29 | -0.20 | -1.60 | 47318.01 | 5864.93 | 1.67 |
| 2024-09-12 | 12.61 | 12.49 | -0.12 | -0.95 | 47016.00 | 5924.24 | 1.66 |
| 2024-09-11 | 12.72 | 12.61 | -0.16 | -1.25 | 50692.30 | 6407.60 | 1.79 |
| 2024-09-10 | 12.52 | 12.77 | 0.36 | 2.90 | 94076.00 | 11835.10 | 3.33 |
| 2024-09-09 | 12.41 | 12.41 | -0.11 | -0.88 | 71406.69 | 8952.38 | 2.52 |
| 2024-09-06 | 12.95 | 12.52 | -0.44 | -3.40 | 94633.04 | 12017.42 | 3.35 |
| 2024-09-05 | 13.08 | 12.96 | -0.10 | -0.77 | 88229.00 | 11417.52 | 3.12 |
| 2024-09-04 | 13.16 | 13.06 | -0.28 | -2.10 | 102065.90 | 13372.81 | 3.61 |
| 2024-09-03 | 12.92 | 13.34 | 0.15 | 1.14 | 130318.20 | 17149.31 | 4.61 |
| 2024-09-02 | 13.59 | 13.19 | -0.53 | -3.86 | 155537.65 | 20732.34 | 5.50 |
| 2024-08-30 | 13.11 | 13.72 | 0.80 | 6.19 | 235720.96 | 31908.96 | 8.33 |
| 2024-08-29 | 12.84 | 12.92 | 0.09 | 0.70 | 167128.96 | 21524.97 | 5.91 |
| 2024-08-28 | 12.71 | 12.83 | -0.35 | -2.66 | 211691.13 | 27063.91 | 7.48 |
| 2024-08-27 | 14.12 | 13.18 | -1.46 | -9.97 | 291857.84 | 39616.91 | 10.32 |
| 2024-08-26 | 13.71 | 14.64 | 0.35 | 2.45 | 381589.79 | 56100.82 | 13.49 |
| 2024-08-23 | 14.65 | 14.29 | 0.01 | 0.07 | 469171.89 | 69543.01 | 16.59 |
| 2024-08-22 | 15.68 | 14.28 | -0.22 | -1.52 | 367967.24 | 55907.95 | 13.01 |
| 2024-08-21 | 13.16 | 14.50 | 1.32 | 10.02 | 198963.55 | 27754.45 | 7.03 |
| 2024-08-20 | 12.88 | 13.18 | 0.32 | 2.49 | 239591.95 | 31443.78 | 8.47 |
| 2024-08-19 | 12.82 | 12.86 | -0.30 | -2.28 | 194206.03 | 24754.17 | 6.87 |
| 2024-08-16 | 12.83 | 13.16 | -0.40 | -2.95 | 259349.43 | 33786.13 | 9.17 |
| 2024-08-15 | 12.62 | 13.56 | 1.07 | 8.57 | 325890.02 | 42983.32 | 11.52 |
| 2024-08-14 | 11.42 | 12.49 | 1.14 | 10.04 | 111024.12 | 13280.77 | 3.92 |
| 2024-08-13 | 11.11 | 11.35 | 0.25 | 2.25 | 53478.00 | 6096.22 | 1.89 |
| 2024-08-12 | 11.27 | 11.10 | -0.18 | -1.60 | 13544.00 | 1508.57 | 0.48 |
| 2024-08-09 | 11.39 | 11.28 | -0.07 | -0.62 | 14855.00 | 1689.42 | 0.53 |
| 2024-08-08 | 11.59 | 11.35 | -0.11 | -0.96 | 22117.02 | 2502.05 | 0.78 |
| 2024-08-07 | 11.39 | 11.46 | 0.04 | 0.35 | 22140.31 | 2553.02 | 0.78 |
| 2024-08-06 | 11.47 | 11.42 | 0.14 | 1.24 | 18361.00 | 2085.86 | 0.65 |
| 2024-08-05 | 11.69 | 11.28 | -0.59 | -4.97 | 32099.64 | 3714.34 | 1.13 |
| 2024-08-02 | 12.03 | 11.87 | -0.26 | -2.14 | 20873.00 | 2504.65 | 0.74 |
| 2024-08-01 | 12.17 | 12.13 | 0.04 | 0.33 | 24992.00 | 3028.06 | 0.88 |
| 2024-07-31 | 11.59 | 12.09 | 0.60 | 5.22 | 47733.00 | 5690.04 | 1.69 |
| 2024-07-30 | 11.49 | 11.49 | 0.00 | 0.00 | 20057.05 | 2315.96 | 0.71 |
| 2024-07-29 | 11.25 | 11.49 | 0.25 | 2.22 | 28037.05 | 3206.20 | 0.99 |
| 2024-07-26 | 10.92 | 11.24 | 0.32 | 2.93 | 19684.00 | 2201.59 | 0.70 |
| 2024-07-25 | 10.99 | 10.92 | -0.08 | -0.73 | 18662.31 | 2032.91 | 0.66 |
| 2024-07-24 | 11.18 | 11.00 | -0.18 | -1.61 | 21912.00 | 2425.19 | 0.77 |
| 2024-07-23 | 11.53 | 11.18 | -0.36 | -3.12 | 16180.31 | 1841.18 | 0.57 |
| 2024-07-22 | 10.85 | 11.54 | 0.17 | 1.50 | 22411.31 | 2573.60 | 0.79 |
| 2024-07-19 | 11.19 | 11.37 | 0.22 | 1.97 | 20530.52 | 2328.56 | 0.73 |
| 2024-07-18 | 11.29 | 11.15 | -0.29 | -2.54 | 32841.00 | 3622.62 | 1.16 |
| 2024-07-17 | 11.68 | 11.44 | -0.30 | -2.56 | 21011.20 | 2424.54 | 0.74 |
| 2024-07-16 | 11.57 | 11.74 | 0.13 | 1.12 | 17702.06 | 2064.11 | 0.63 |
| 2024-07-15 | 11.88 | 11.61 | -0.33 | -2.76 | 19706.00 | 2297.74 | 0.70 |
| 2024-07-12 | 12.10 | 11.94 | -0.22 | -1.81 | 16670.00 | 2003.27 | 0.59 |
| 2024-07-11 | 12.02 | 12.16 | 0.37 | 3.14 | 26564.56 | 3208.19 | 0.94 |
| 2024-07-10 | 11.86 | 11.79 | -0.09 | -0.76 | 18851.00 | 2237.29 | 0.67 |
| 2024-07-09 | 11.47 | 11.88 | 0.49 | 4.30 | 33608.37 | 3883.08 | 1.19 |
| 2024-07-08 | 11.80 | 11.39 | -0.42 | -3.56 | 22809.00 | 2623.44 | 0.81 |
| 2024-07-05 | 11.72 | 11.81 | 0.09 | 0.77 | 19305.00 | 2266.73 | 0.68 |
| 2024-07-04 | 12.03 | 11.72 | -0.29 | -2.42 | 24316.00 | 2905.03 | 0.86 |
| 2024-07-03 | 12.28 | 12.01 | -0.29 | -2.36 | 17806.13 | 2153.15 | 0.63 |
| 2024-07-02 | 12.25 | 12.30 | 0.05 | 0.41 | 25053.00 | 3104.53 | 0.89 |
| 2024-07-01 | 12.31 | 12.25 | -0.12 | -0.97 | 29522.51 | 3592.92 | 1.04 |
| 2024-06-28 | 12.01 | 12.37 | 0.23 | 1.90 | 43392.40 | 5374.89 | 1.53 |
| 2024-06-27 | 12.22 | 12.14 | -0.09 | -0.74 | 47593.00 | 5863.62 | 1.68 |
| 2024-06-26 | 11.31 | 12.23 | 0.78 | 6.81 | 49346.52 | 5862.80 | 1.74 |
| 2024-06-25 | 11.51 | 11.45 | -0.07 | -0.61 | 30490.00 | 3508.83 | 1.08 |
| 2024-06-24 | 12.20 | 11.52 | -0.76 | -6.19 | 34962.01 | 4120.72 | 1.24 |
| 2024-06-21 | 12.34 | 12.28 | -0.08 | -0.65 | 24250.00 | 2956.38 | 0.86 |
| 2024-06-20 | 12.85 | 12.36 | -0.47 | -3.66 | 30404.51 | 3805.45 | 1.07 |
| 2024-06-19 | 12.87 | 12.83 | -0.04 | -0.31 | 22460.00 | 2893.32 | 0.79 |
| 2024-06-18 | 12.65 | 12.87 | 0.24 | 1.90 | 26276.00 | 3371.45 | 0.93 |
| 2024-06-17 | 12.45 | 12.63 | 0.04 | 0.32 | 22754.00 | 2866.61 | 0.80 |
| 2024-06-14 | 12.55 | 12.59 | 0.01 | 0.08 | 25256.00 | 3164.06 | 0.89 |
| 2024-06-13 | 12.57 | 12.58 | 0.01 | 0.08 | 31749.10 | 4030.83 | 1.12 |
| 2024-06-12 | 12.20 | 12.57 | 0.38 | 3.12 | 33391.00 | 4178.16 | 1.18 |
| 2024-06-11 | 11.88 | 12.19 | 0.27 | 2.27 | 24328.00 | 2907.90 | 0.86 |
| 2024-06-07 | 11.96 | 11.92 | 0.25 | 2.14 | 25341.00 | 3016.52 | 0.90 |
| 2024-06-06 | 12.30 | 11.67 | -0.68 | -5.51 | 46542.00 | 5541.84 | 1.65 |
| 2024-06-05 | 12.39 | 12.35 | -0.11 | -0.88 | 25869.79 | 3218.10 | 0.91 |
| 2024-06-04 | 12.77 | 12.46 | -0.41 | -3.19 | 46801.01 | 5816.33 | 1.65 |
| 2024-06-03 | 13.40 | 12.87 | -0.59 | -4.38 | 57709.31 | 7537.01 | 2.04 |
| 2024-05-31 | 12.93 | 13.46 | 0.61 | 4.75 | 69982.55 | 9369.35 | 2.47 |
| 2024-05-30 | 12.87 | 12.85 | -0.05 | -0.39 | 30791.46 | 3938.10 | 1.09 |
| 2024-05-29 | 12.70 | 12.90 | 0.07 | 0.55 | 36731.05 | 4756.50 | 1.30 |
| 2024-05-28 | 12.89 | 12.83 | -0.20 | -1.54 | 43527.18 | 5576.12 | 1.54 |
| 2024-05-27 | 13.12 | 13.03 | 0.07 | 0.54 | 45530.10 | 5828.88 | 1.61 |
| 2024-05-24 | 13.50 | 12.96 | -0.66 | -4.85 | 63498.55 | 8456.81 | 2.24 |
| 2024-05-23 | 13.72 | 13.62 | -0.21 | -1.52 | 87936.63 | 12147.62 | 3.11 |
| 2024-05-22 | 13.18 | 13.83 | 0.33 | 2.44 | 91706.81 | 12455.52 | 3.24 |
| 2024-05-21 | 12.98 | 13.50 | 0.46 | 3.53 | 91516.00 | 12398.72 | 3.24 |
| 2024-05-20 | 13.15 | 13.04 | -0.19 | -1.44 | 36152.00 | 4709.66 | 1.28 |
| 2024-05-17 | 13.19 | 13.23 | -0.17 | -1.27 | 53214.06 | 6992.88 | 1.88 |
| 2024-05-16 | 12.92 | 13.40 | 0.55 | 4.28 | 72153.17 | 9665.14 | 2.55 |
| 2024-05-15 | 12.81 | 12.85 | -0.15 | -1.15 | 22001.00 | 2843.04 | 0.78 |
| 2024-05-14 | 12.87 | 13.00 | 0.29 | 2.28 | 23365.96 | 3033.26 | 0.83 |
| 2024-05-13 | 13.19 | 12.71 | -0.47 | -3.57 | 29284.00 | 3733.48 | 1.04 |
| 2024-05-10 | 13.37 | 13.18 | -0.33 | -2.44 | 23683.00 | 3134.24 | 0.84 |
| 2024-05-09 | 13.36 | 13.51 | 0.14 | 1.05 | 19905.01 | 2694.67 | 0.70 |
日K线
周K线
月K线
