| 股票名称 | 代码 002413 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 雷科防务 | 2024-04-26 五 | 4.30 | 4.34 | 4.48 | 4.54 | 4.28 | 3.23% | 3.81% | 476127 | 21260万 | 56.02 | 59.47 | -13.42 | 2 | 雷科防务 | 2024-04-25 四 | 4.48 | 4.45 | 4.34 | 4.55 | 4.31 | -2.47% | 3.48% | 435625 | 19231万 | 54.27 | 57.61 | -13 | 3 | 雷科防务 | 2024-04-24 三 | 4.21 | 4.21 | 4.45 | 4.63 | 4.19 | 5.70% | 4.68% | 585078 | 25857万 | 55.65 | 59.07 | -13.33 | 4 | 雷科防务 | 2024-04-23 二 | 4.15 | 4.30 | 4.21 | 4.27 | 4.09 | -2.09% | 2.78% | 347112 | 14535万 | 52.65 | 55.88 | -12.61 | 5 | 雷科防务 | 2024-04-22 一 | 4.15 | 4.15 | 4.30 | 4.37 | 4.07 | 3.61% | 4.04% | 505165 | 21565万 | 53.77 | 57.08 | -6.96 | 6 | 雷科防务 | 2024-04-19 五 | 4.06 | 4.10 | 4.15 | 4.16 | 4.04 | 1.22% | 2.52% | 315222 | 12966万 | 51.9 | 55.09 | -6.72 | 7 | 雷科防务 | 2024-04-18 四 | 4.05 | 4.02 | 4.10 | 4.18 | 3.96 | 1.99% | 2.99% | 374124 | 15239万 | 51.27 | 54.42 | -6.64 | 8 | 雷科防务 | 2024-04-17 三 | 3.81 | 3.81 | 4.02 | 4.03 | 3.80 | 5.51% | 2.77% | 346369 | 13742万 | 50.27 | 53.36 | -6.51 | 9 | 雷科防务 | 2024-04-16 二 | 4.23 | 4.23 | 3.81 | 4.23 | 3.81 | -9.93% | 3.77% | 471942 | 18343万 | 47.65 | 50.57 | -6.17 | 10 | 雷科防务 | 2024-04-15 一 | 4.40 | 4.38 | 4.23 | 4.49 | 4.15 | -3.42% | 2.54% | 317864 | 13723万 | 52.9 | 56.15 | -6.85 | 11 | 雷科防务 | 2024-04-12 五 | 4.44 | 4.43 | 4.38 | 4.48 | 4.36 | -1.13% | 1.58% | 197555 | 8728万 | 54.77 | 58.14 | -7.09 | 12 | 雷科防务 | 2024-04-11 四 | 4.41 | 4.49 | 4.43 | 4.52 | 4.39 | -1.34% | 1.59% | 198948 | 8877万 | 55.4 | 58.8 | -7.17 | 13 | 雷科防务 | 2024-04-10 三 | 4.65 | 4.65 | 4.49 | 4.65 | 4.40 | -3.44% | 2.88% | 360451 | 16205万 | 56.15 | 59.6 | -7.27 | 14 | 雷科防务 | 2024-04-09 二 | 4.63 | 4.66 | 4.65 | 4.73 | 4.58 | -0.21% | 2.31% | 289418 | 13413万 | 58.15 | 61.72 | -7.53 | 15 | 雷科防务 | 2024-04-08 一 | 4.67 | 4.71 | 4.66 | 4.82 | 4.61 | -1.06% | 3.48% | 434769 | 20382万 | 58.27 | 61.85 | -7.55 | 16 | 雷科防务 | 2024-04-03 三 | 4.81 | 4.84 | 4.71 | 4.83 | 4.65 | -2.69% | 3.03% | 378810 | 17866万 | 58.9 | 62.52 | -7.63 | 17 | 雷科防务 | 2024-04-02 二 | 4.91 | 4.96 | 4.84 | 4.95 | 4.81 | -2.42% | 4.31% | 539214 | 26232万 | 60.53 | 64.24 | -7.84 | 18 | 雷科防务 | 2024-04-01 一 | 4.93 | 4.91 | 4.96 | 5.10 | 4.88 | 1.02% | 6.89% | 861586 | 42771万 | 62.03 | 65.84 | -8.03 | 19 | 雷科防务 | 2024-03-29 五 | 4.78 | 4.68 | 4.91 | 5.10 | 4.66 | 4.91% | 9.72% | 1215823 | 58647万 | 61.4 | 65.17 | -7.95 | 20 | 雷科防务 | 2024-03-28 四 | 4.26 | 4.25 | 4.68 | 4.68 | 4.26 | 10.12% | 4.52% | 565471 | 25738万 | 58.52 | 62.12 | -7.58 | 21 | 雷科防务 | 2024-03-27 三 | 4.48 | 4.48 | 4.25 | 4.50 | 4.25 | -5.13% | 2.35% | 294343 | 12762万 | 53.15 | 56.41 | -6.88 | 22 | 雷科防务 | 2024-03-26 二 | 4.50 | 4.53 | 4.48 | 4.61 | 4.41 | -1.10% | 2.21% | 276619 | 12468万 | 56.02 | 59.47 | -7.25 | 23 | 雷科防务 | 2024-03-25 一 | 4.68 | 4.72 | 4.53 | 4.76 | 4.52 | -4.03% | 3.36% | 420759 | 19647万 | 56.65 | 60.13 | -7.34 | 24 | 雷科防务 | 2024-03-22 五 | 4.88 | 4.87 | 4.72 | 4.94 | 4.67 | -3.08% | 4.71% | 589285 | 28002万 | 59.02 | 62.65 | -7.64 | 25 | 雷科防务 | 2024-03-21 四 | 4.67 | 4.68 | 4.87 | 4.88 | 4.60 | 4.06% | 5.31% | 663719 | 31564万 | 60.9 | 64.64 | -7.89 | 26 | 雷科防务 | 2024-03-20 三 | 4.64 | 4.65 | 4.68 | 4.73 | 4.62 | 0.65% | 2.90% | 362066 | 16929万 | 58.52 | 62.12 | -7.58 | 27 | 雷科防务 | 2024-03-19 二 | 4.55 | 4.58 | 4.65 | 4.74 | 4.50 | 1.53% | 4.26% | 532718 | 24679万 | 58.15 | 61.72 | -7.53 | 28 | 雷科防务 | 2024-03-18 一 | 4.42 | 4.41 | 4.58 | 4.62 | 4.42 | 3.85% | 3.45% | 431456 | 19611万 | 57.27 | 60.79 | -7.42 | 29 | 雷科防务 | 2024-03-15 五 | 4.34 | 4.36 | 4.41 | 4.42 | 4.33 | 1.15% | 1.58% | 197513 | 8637万 | 55.15 | 58.54 | -7.14 | 30 | 雷科防务 | 2024-03-14 四 | 4.44 | 4.48 | 4.36 | 4.46 | 4.30 | -2.68% | 2.67% | 333520 | 14598万 | 54.52 | 57.87 | -7.06 | 31 | 雷科防务 | 2024-03-08 五 | 4.11 | 4.14 | 4.25 | 4.28 | 4.10 | 2.66% | 2.27% | 283512 | 11909万 | 53.15 | 56.96 | -6.95 | 32 | 雷科防务 | 2024-03-07 四 | 4.22 | 4.21 | 4.14 | 4.26 | 4.14 | -1.66% | 2.13% | 266879 | 11203万 | 51.77 | 55.49 | -6.77 | 33 | 雷科防务 | 2024-03-06 三 | 4.18 | 4.20 | 4.21 | 4.25 | 4.11 | 0.24% | 1.95% | 243369 | 10228万 | 52.65 | 56.43 | -6.88 | 34 | 雷科防务 | 2024-03-05 二 | 4.21 | 4.23 | 4.20 | 4.31 | 4.15 | -0.71% | 2.42% | 302552 | 12819万 | 52.52 | 56.29 | -6.87 | 35 | 雷科防务 | 2024-03-04 一 | 4.29 | 4.29 | 4.23 | 4.32 | 4.17 | -1.40% | 1.98% | 247477 | 10459万 | 52.9 | 56.7 | -6.92 | 36 | 雷科防务 | 2024-03-01 五 | 4.21 | 4.20 | 4.29 | 4.29 | 4.18 | 2.14% | 2.36% | 294559 | 12506万 | 53.65 | 57.5 | -7.02 | 37 | 雷科防务 | 2024-02-29 四 | 3.95 | 4.01 | 4.20 | 4.21 | 3.95 | 4.74% | 2.97% | 371205 | 15388万 | 52.52 | 56.29 | -6.87 | 38 | 雷科防务 | 2024-02-28 三 | 4.40 | 4.34 | 4.01 | 4.52 | 4.01 | -7.60% | 5.01% | 625941 | 26851万 | 50.15 | 53.75 | -6.56 | 39 | 雷科防务 | 2024-02-27 二 | 4.16 | 4.15 | 4.34 | 4.35 | 4.10 | 4.58% | 2.79% | 348587 | 14791万 | 54.27 | 58.17 | -7.1 | 40 | 雷科防务 | 2024-02-26 一 | 4.09 | 4.07 | 4.15 | 4.22 | 4.05 | 1.97% | 2.89% | 360818 | 14944万 | 51.9 | 55.62 | -6.79 | 41 | 雷科防务 | 2024-02-23 五 | 3.90 | 3.91 | 4.07 | 4.08 | 3.90 | 4.09% | 2.81% | 351921 | 14046万 | 50.9 | 54.55 | -6.66 | 42 | 雷科防务 | 2024-02-22 四 | 3.82 | 3.82 | 3.91 | 3.91 | 3.79 | 2.36% | 2.07% | 259256 | 10026万 | 48.9 | 52.41 | -6.39 | 43 | 雷科防务 | 2024-02-21 三 | 3.74 | 3.77 | 3.82 | 3.91 | 3.71 | 1.33% | 2.54% | 317575 | 12183万 | 47.77 | 51.2 | -6.25 | 44 | 雷科防务 | 2024-02-20 二 | 3.70 | 3.72 | 3.77 | 3.78 | 3.62 | 1.34% | 1.79% | 224192 | 8324万 | 47.15 | 50.53 | -6.16 | 45 | 雷科防务 | 2024-02-19 一 | 3.62 | 3.61 | 3.72 | 3.78 | 3.62 | 3.05% | 2.42% | 302016 | 11168万 | 46.52 | 49.86 | -6.08 | 46 | 雷科防务 | 2024-02-08 四 | 3.35 | 3.32 | 3.61 | 3.63 | 3.35 | 8.73% | 2.97% | 371783 | 12958万 | 45.14 | 48.39 | -5.9 | 47 | 雷科防务 | 2024-02-07 三 | 3.33 | 3.30 | 3.32 | 3.41 | 3.26 | 0.61% | 2.62% | 328080 | 10961万 | 41.52 | 44.5 | -5.43 | 48 | 雷科防务 | 2024-02-06 二 | 3.13 | 3.27 | 3.30 | 3.39 | 2.96 | 0.92% | 3.09% | 386411 | 12254万 | 41.27 | 44.23 | -5.4 | 49 | 雷科防务 | 2024-02-05 一 | 3.59 | 3.63 | 3.27 | 3.61 | 3.27 | -9.92% | 3.22% | 403183 | 13411万 | 40.89 | 43.83 | -5.35 | 50 | 雷科防务 | 2024-02-02 五 | 3.80 | 3.79 | 3.63 | 3.91 | 3.49 | -4.22% | 3.20% | 399877 | 14886万 | 45.39 | 48.65 | -5.94 | 51 | 雷科防务 | 2024-02-01 四 | 3.67 | 4.07 | 3.79 | 3.89 | 3.67 | -6.88% | 3.87% | 483468 | 18193万 | 47.4 | 50.8 | -6.2 | 52 | 雷科防务 | 2024-01-31 三 | 4.15 | 4.52 | 4.07 | 4.17 | 4.07 | -9.96% | 2.28% | 284763 | 11620万 | 50.9 | 54.55 | -6.66 | 53 | 雷科防务 | 2024-01-30 二 | 4.60 | 4.64 | 4.52 | 4.67 | 4.51 | -2.59% | 0.99% | 124054 | 5702万 | 56.52 | 60.58 | -7.39 | 54 | 雷科防务 | 2024-01-29 一 | 4.76 | 4.77 | 4.64 | 4.78 | 4.64 | -2.73% | 1.36% | 169814 | 7963万 | 58.03 | 62.19 | -7.59 | 55 | 雷科防务 | 2024-01-26 五 | 4.77 | 4.76 | 4.77 | 4.83 | 4.72 | 0.21% | 1.60% | 199976 | 9569万 | 59.65 | 63.93 | -7.8 | 56 | 雷科防务 | 2024-01-25 四 | 4.63 | 4.61 | 4.76 | 4.76 | 4.61 | 3.25% | 1.91% | 238563 | 11230万 | 59.53 | 63.8 | -7.78 | 57 | 雷科防务 | 2024-01-24 三 | 4.56 | 4.54 | 4.61 | 4.63 | 4.44 | 1.54% | 1.42% | 177172 | 8059万 | 57.65 | 61.79 | -7.54 | 58 | 雷科防务 | 2024-01-23 二 | 4.50 | 4.50 | 4.54 | 4.56 | 4.44 | 0.89% | 1.19% | 148440 | 6704万 | 56.77 | 60.85 | -7.42 | 59 | 雷科防务 | 2024-01-22 一 | 4.78 | 4.78 | 4.50 | 4.79 | 4.44 | -5.86% | 2.05% | 256928 | 11895万 | 56.27 | 60.32 | -7.36 | 60 | 雷科防务 | 2024-01-19 五 | 4.85 | 4.87 | 4.78 | 4.90 | 4.78 | -1.85% | 1.11% | 138239 | 6682万 | 59.78 | 64.07 | -7.82 | 61 | 雷科防务 | 2024-01-18 四 | 4.87 | 4.90 | 4.87 | 4.89 | 4.71 | -0.61% | 1.92% | 239585 | 11485万 | 60.9 | 65.27 | -7.96 | 62 | 雷科防务 | 2024-01-17 三 | 5.02 | 5.01 | 4.90 | 5.02 | 4.90 | -2.20% | 0.99% | 123405 | 6114万 | 61.28 | 65.68 | -8.01 | 63 | 雷科防务 | 2024-01-16 二 | 5.05 | 5.05 | 5.01 | 5.05 | 4.92 | -0.79% | 1.75% | 219190 | 10914万 | 62.65 | 67.15 | -8.19 | 64 | 雷科防务 | 2024-01-15 一 | 5.11 | 5.14 | 5.05 | 5.11 | 5.01 | -1.75% | 1.43% | 179069 | 9052万 | 63.15 | 67.69 | -8.26 | 65 | 雷科防务 | 2024-01-12 五 | 5.10 | 5.10 | 5.14 | 5.16 | 5.07 | 0.78% | 1.93% | 241861 | 12387万 | 64.28 | 68.89 | -8.41 | 66 | 雷科防务 | 2024-01-11 四 | 5.01 | 5.00 | 5.10 | 5.12 | 5.00 | 2.00% | 1.18% | 147994 | 7500万 | 63.78 | 68.36 | -8.34 | 67 | 雷科防务 | 2024-01-10 三 | 5.09 | 5.11 | 5.00 | 5.09 | 4.96 | -2.15% | 1.34% | 167602 | 8420万 | 62.53 | 67.02 | -8.18 | 68 | 雷科防务 | 2024-01-09 二 | 5.09 | 5.09 | 5.11 | 5.17 | 5.07 | 0.39% | 1.22% | 151988 | 7776万 | 63.9 | 68.49 | -8.36 | 69 | 雷科防务 | 2024-01-08 一 | 5.23 | 5.24 | 5.09 | 5.23 | 5.09 | -2.86% | 1.65% | 206605 | 10643万 | 63.65 | 68.22 | -8.32 | 70 | 雷科防务 | 2024-01-05 五 | 5.36 | 5.38 | 5.24 | 5.38 | 5.21 | -2.60% | 1.77% | 221456 | 11704万 | 65.53 | 70.23 | -8.57 | 71 | 雷科防务 | 2024-01-04 四 | 5.38 | 5.38 | 5.38 | 5.41 | 5.33 | 0.00% | 1.14% | 143022 | 7685万 | 67.28 | 72.11 | -8.8 | 72 | 雷科防务 | 2024-01-03 三 | 5.40 | 5.40 | 5.38 | 5.40 | 5.33 | -0.37% | 1.61% | 201491 | 10808万 | 67.28 | 72.11 | -8.8 | 73 | 雷科防务 | 2024-01-02 二 | 5.42 | 5.40 | 5.40 | 5.49 | 5.40 | 0.00% | 2.06% | 257098 | 13986万 | 67.53 | 72.38 | -8.83 | 74 | 雷科防务 | 2023-12-29 五 | 5.36 | 5.36 | 5.40 | 5.42 | 5.35 | 0.75% | 2.05% | 256342 | 13821万 | 67.53 | 72.38 | -8.83 | 75 | 雷科防务 | 2023-12-28 四 | 5.24 | 5.27 | 5.36 | 5.39 | 5.22 | 1.71% | 2.41% | 301863 | 16097万 | 67.03 | 71.84 | -8.76 | 76 | 雷科防务 | 2023-12-27 三 | 5.20 | 5.20 | 5.27 | 5.29 | 5.19 | 1.35% | 1.41% | 176203 | 9249万 | 65.9 | 70.64 | -8.62 | 77 | 雷科防务 | 2023-12-26 二 | 5.32 | 5.32 | 5.20 | 5.33 | 5.18 | -2.26% | 1.70% | 212367 | 11085万 | 65.03 | 69.7 | -8.5 | 78 | 雷科防务 | 2023-12-25 一 | 5.23 | 5.23 | 5.32 | 5.34 | 5.21 | 1.72% | 1.97% | 246387 | 13064万 | 66.53 | 71.31 | -8.7 | 79 | 雷科防务 | 2023-12-22 五 | 5.27 | 5.27 | 5.23 | 5.33 | 5.20 | -0.76% | 2.20% | 274538 | 14484万 | 65.4 | 70.1 | -8.55 | 80 | 雷科防务 | 2023-12-21 四 | 5.24 | 5.26 | 5.27 | 5.29 | 5.17 | 0.19% | 1.71% | 213886 | 11206万 | 65.9 | 70.64 | -8.62 | 81 | 雷科防务 | 2023-12-20 三 | 5.34 | 5.33 | 5.26 | 5.36 | 5.25 | -1.31% | 1.71% | 213486 | 11307万 | 65.78 | 70.5 | -8.6 | 82 | 雷科防务 | 2023-12-19 二 | 5.31 | 5.33 | 5.33 | 5.36 | 5.30 | 0.00% | 1.51% | 188351 | 10042万 | 66.65 | 71.44 | -8.72 | 83 | 雷科防务 | 2023-12-18 一 | 5.46 | 5.49 | 5.33 | 5.48 | 5.31 | -2.91% | 2.51% | 314225 | 16892万 | 66.65 | 71.44 | -8.72 | 84 | 雷科防务 | 2023-12-15 五 | 5.59 | 5.58 | 5.49 | 5.62 | 5.46 | -1.61% | 2.50% | 312724 | 17246万 | 68.66 | 73.58 | -8.98 | 85 | 雷科防务 | 2023-12-14 四 | 5.65 | 5.64 | 5.58 | 5.69 | 5.57 | -1.06% | 2.03% | 253527 | 14251万 | 69.78 | 74.79 | -9.12 | 86 | 雷科防务 | 2023-12-13 三 | 5.66 | 5.68 | 5.64 | 5.72 | 5.64 | -0.70% | 2.29% | 286070 | 16237万 | 70.53 | 75.6 | -9.22 | 87 | 雷科防务 | 2023-12-12 二 | 5.66 | 5.68 | 5.68 | 5.73 | 5.64 | 0.00% | 2.29% | 286542 | 16300万 | 71.03 | 76.13 | -9.29 | 88 | 雷科防务 | 2023-12-11 一 | 5.61 | 5.62 | 5.68 | 5.68 | 5.57 | 1.07% | 2.51% | 313637 | 17651万 | 71.03 | 76.13 | -9.29 | 89 | 雷科防务 | 2023-12-08 五 | 5.69 | 5.68 | 5.62 | 5.73 | 5.62 | -1.06% | 2.88% | 359559 | 20372万 | 70.28 | 75.33 | -9.19 | 90 | 雷科防务 | 2023-12-07 四 | 5.72 | 5.73 | 5.68 | 5.75 | 5.66 | -0.87% | 2.56% | 320006 | 18245万 | 71.03 | 76.13 | -9.29 | 91 | 雷科防务 | 2023-12-06 三 | 5.79 | 5.81 | 5.73 | 5.87 | 5.72 | -1.38% | 3.10% | 387190 | 22395万 | 71.66 | 76.8 | -9.37 | 92 | 雷科防务 | 2023-12-05 二 | 6.00 | 6.03 | 5.81 | 6.01 | 5.81 | -3.65% | 3.77% | 471095 | 27729万 | 72.66 | 77.87 | -9.5 | 93 | 雷科防务 | 2023-12-04 一 | 6.03 | 6.05 | 6.03 | 6.08 | 6.02 | -0.33% | 2.72% | 339672 | 20565万 | 75.41 | 80.82 | -9.86 | 94 | 雷科防务 | 2023-12-01 五 | 5.99 | 5.99 | 6.05 | 6.06 | 5.97 | 1.00% | 2.77% | 345794 | 20828万 | 75.66 | 81.09 | -9.89 | 95 | 雷科防务 | 2023-11-30 四 | 6.10 | 6.07 | 5.99 | 6.13 | 5.94 | -1.32% | 3.89% | 486228 | 29248万 | 74.91 | 80.29 | -9.8 | 96 | 雷科防务 | 2023-11-29 三 | 6.13 | 6.15 | 6.07 | 6.16 | 6.06 | -1.30% | 2.91% | 363785 | 22201万 | 75.91 | 81.36 | -9.93 | 97 | 雷科防务 | 2023-11-28 二 | 6.10 | 6.13 | 6.15 | 6.18 | 6.06 | 0.33% | 3.26% | 407139 | 24915万 | 76.91 | 82.43 | -10.06 | 98 | 雷科防务 | 2023-11-27 一 | 6.05 | 6.05 | 6.13 | 6.16 | 6.05 | 1.32% | 3.71% | 464028 | 28352万 | 76.66 | 82.16 | -10.02 | 99 | 雷科防务 | 2023-11-24 五 | 6.24 | 6.21 | 6.05 | 6.25 | 6.03 | -2.58% | 4.33% | 541404 | 33002万 | 75.66 | 81.09 | -9.89 | 100 | 雷科防务 | 2023-11-23 四 | 6.11 | 6.12 | 6.21 | 6.22 | 6.09 | 1.47% | 3.93% | 490917 | 30319万 | 77.66 | 83.24 | -10.15 | 101 | 雷科防务 | 2023-11-22 三 | 6.25 | 6.31 | 6.12 | 6.29 | 6.11 | -3.01% | 6.25% | 781082 | 48283万 | 76.53 | 82.03 | -10.01 | 102 | 雷科防务 | 2023-11-21 二 | 6.50 | 6.48 | 6.31 | 6.51 | 6.28 | -2.62% | 7.28% | 910900 | 57942万 | 78.91 | 84.58 | -10.32 | 103 | 雷科防务 | 2023-11-20 一 | 6.38 | 6.41 | 6.48 | 6.54 | 6.34 | 1.09% | 8.16% | 1020633 | 65871万 | 81.04 | 86.85 | -10.6 | 104 | 雷科防务 | 2023-11-17 五 | 6.35 | 6.39 | 6.41 | 6.43 | 6.29 | 0.31% | 6.90% | 862881 | 54950万 | 80.16 | 85.92 | -10.48 | 105 | 雷科防务 | 2023-11-16 四 | 6.41 | 6.41 | 6.39 | 6.56 | 6.38 | -0.31% | 10.27% | 1284672 | 83027万 | 79.91 | 85.65 | -10.45 | 106 | 雷科防务 | 2023-11-15 三 | 6.65 | 6.62 | 6.41 | 6.70 | 6.39 | -3.17% | 14.77% | 1846586 | 120415万 | 80.16 | 85.92 | -10.48 | 107 | 雷科防务 | 2023-11-14 二 | 6.70 | 6.48 | 6.62 | 6.88 | 6.55 | 2.16% | 25.22% | 3153608 | 210601万 | 82.79 | 88.73 | -10.83 | 108 | 雷科防务 | 2023-11-13 一 | 5.93 | 5.89 | 6.48 | 6.48 | 5.87 | 10.02% | 19.07% | 2384972 | 151280万 | 81.04 | 86.85 | -10.6 | 109 | 雷科防务 | 2023-11-10 五 | 5.87 | 5.86 | 5.89 | 5.92 | 5.78 | 0.51% | 2.99% | 373577 | 21938万 | 73.66 | 78.95 | -9.63 | 110 | 雷科防务 | 2023-11-09 四 | 6.00 | 6.04 | 5.86 | 6.01 | 5.81 | -2.98% | 5.51% | 688655 | 40577万 | 73.28 | 78.54 | -9.58 | 111 | 雷科防务 | 2023-11-08 三 | 5.94 | 5.93 | 6.04 | 6.18 | 5.90 | 1.85% | 8.88% | 1109906 | 66759万 | 75.53 | 80.96 | -9.88 | 112 | 雷科防务 | 2023-11-07 二 | 5.95 | 5.98 | 5.93 | 5.96 | 5.86 | -0.84% | 5.56% | 695262 | 41061万 | 74.16 | 79.48 | -9.7 | 113 | 雷科防务 | 2023-11-06 一 | 5.95 | 5.95 | 5.98 | 6.06 | 5.89 | 0.50% | 9.23% | 1154810 | 68945万 | 74.78 | 80.15 | -9.78 | 114 | 雷科防务 | 2023-11-03 五 | 5.58 | 5.55 | 5.95 | 6.11 | 5.56 | 7.21% | 11.28% | 1411165 | 83596万 | 74.41 | 79.75 | -9.73 | 115 | 雷科防务 | 2023-11-02 四 | 5.74 | 5.76 | 5.55 | 5.86 | 5.54 | -3.65% | 4.61% | 576535 | 32514万 | 69.41 | 74.39 | -9.08 | 116 | 雷科防务 | 2023-11-01 三 | 5.80 | 5.80 | 5.76 | 5.88 | 5.69 | -0.69% | 4.50% | 563300 | 32603万 | 72.03 | 77.2 | -9.42 | 117 | 雷科防务 | 2023-10-31 二 | 5.77 | 5.77 | 5.80 | 5.89 | 5.72 | 0.52% | 6.74% | 843468 | 49088万 | 72.53 | 77.74 | -9.48 | 118 | 雷科防务 | 2023-10-30 一 | 5.63 | 5.68 | 5.77 | 5.79 | 5.58 | 1.58% | 4.95% | 618554 | 35324万 | 72.16 | 77.34 | -9.44 | 119 | 雷科防务 | 2023-10-27 五 | 5.75 | 5.81 | 5.68 | 5.75 | 5.53 | -2.24% | 6.58% | 823439 | 46499万 | 71.03 | 76.13 | -9.29 | 120 | 雷科防务 | 2023-10-26 四 | 5.62 | 5.67 | 5.81 | 5.83 | 5.53 | 2.47% | 6.19% | 773626 | 44347万 | 72.66 | 77.87 | -9.6 | 121 | 雷科防务 | 2023-10-25 三 | 5.57 | 5.56 | 5.67 | 5.73 | 5.55 | 1.98% | 4.04% | 505425 | 28662万 | 70.91 | 76 | -9.37 | 122 | 雷科防务 | 2023-10-24 二 | 5.60 | 5.57 | 5.56 | 5.65 | 5.48 | -0.18% | 3.01% | 376228 | 20934万 | 69.53 | 74.52 | -9.19 | 123 | 雷科防务 | 2023-10-23 一 | 5.55 | 5.58 | 5.57 | 5.71 | 5.48 | -0.18% | 3.45% | 431981 | 24188万 | 69.66 | 74.66 | -9.2 | 124 | 雷科防务 | 2023-10-20 五 | 5.62 | 5.67 | 5.58 | 5.74 | 5.54 | -1.59% | 3.46% | 432911 | 24332万 | 69.78 | 74.79 | -9.22 | 125 | 雷科防务 | 2023-10-19 四 | 5.67 | 5.70 | 5.67 | 5.76 | 5.62 | -0.53% | 3.49% | 435874 | 24843万 | 70.91 | 76 | -9.37 | 126 | 雷科防务 | 2023-10-18 三 | 5.77 | 5.78 | 5.70 | 5.80 | 5.68 | -1.38% | 3.00% | 374888 | 21448万 | 71.28 | 76.4 | -9.42 | 127 | 雷科防务 | 2023-10-17 二 | 5.79 | 5.85 | 5.78 | 5.81 | 5.66 | -1.20% | 5.12% | 640033 | 36652万 | 72.28 | 77.47 | -9.55 | 128 | 雷科防务 | 2023-10-16 一 | 5.75 | 5.70 | 5.85 | 5.90 | 5.66 | 2.63% | 6.73% | 841350 | 48897万 | 73.16 | 78.41 | -9.67 | 129 | 雷科防务 | 2023-10-13 五 | 5.64 | 5.65 | 5.70 | 5.75 | 5.60 | 0.88% | 3.02% | 377592 | 21506万 | 71.28 | 76.4 | -9.42 | 130 | 雷科防务 | 2023-10-12 四 | 5.66 | 5.66 | 5.65 | 5.70 | 5.61 | -0.18% | 2.36% | 295462 | 16703万 | 70.66 | 75.73 | -9.34 | 131 | 雷科防务 | 2023-10-11 三 | 5.70 | 5.70 | 5.66 | 5.73 | 5.64 | -0.70% | 3.11% | 388880 | 22092万 | 70.78 | 75.86 | -9.35 | 132 | 雷科防务 | 2023-10-10 二 | 5.66 | 5.66 | 5.70 | 5.74 | 5.60 | 0.71% | 4.05% | 507067 | 28730万 | 71.28 | 76.4 | -9.42 | 133 | 雷科防务 | 2023-10-09 一 | 5.53 | 5.52 | 5.66 | 5.71 | 5.53 | 2.54% | 5.61% | 701454 | 39555万 | 70.78 | 75.86 | -9.35 | 134 | 雷科防务 | 2023-09-28 四 | 5.35 | 5.31 | 5.52 | 5.54 | 5.34 | 3.95% | 3.33% | 416625 | 22784万 | 69.03 | 73.99 | -9.12 | 135 | 雷科防务 | 2023-09-27 三 | 5.35 | 5.35 | 5.31 | 5.37 | 5.30 | -0.75% | 1.56% | 195283 | 10401万 | 66.4 | 71.17 | -8.78 | 136 | 雷科防务 | 2023-09-26 二 | 5.41 | 5.43 | 5.35 | 5.42 | 5.32 | -1.47% | 1.68% | 210656 | 11284万 | 66.9 | 71.71 | -8.84 | 137 | 雷科防务 | 2023-09-25 一 | 5.44 | 5.44 | 5.43 | 5.52 | 5.39 | -0.18% | 2.53% | 316700 | 17225万 | 67.9 | 72.78 | -8.97 | 138 | 雷科防务 | 2023-09-22 五 | 5.28 | 5.28 | 5.44 | 5.45 | 5.28 | 3.03% | 3.24% | 404871 | 21835万 | 68.03 | 72.91 | -8.99 | 139 | 雷科防务 | 2023-09-21 四 | 5.19 | 5.21 | 5.28 | 5.41 | 5.19 | 1.34% | 2.57% | 320943 | 16986万 | 66.03 | 70.77 | -8.73 | 140 | 雷科防务 | 2023-09-20 三 | 5.21 | 5.23 | 5.21 | 5.27 | 5.19 | -0.38% | 1.12% | 139657 | 7300万 | 65.15 | 69.83 | -8.61 | 141 | 雷科防务 | 2023-09-19 二 | 5.33 | 5.35 | 5.23 | 5.35 | 5.22 | -2.24% | 1.59% | 199166 | 10480万 | 65.4 | 70.1 | -8.64 | 142 | 雷科防务 | 2023-09-18 一 | 5.38 | 5.38 | 5.35 | 5.41 | 5.31 | -0.56% | 1.65% | 206080 | 11035万 | 66.9 | 71.71 | -8.84 | 143 | 雷科防务 | 2023-09-15 五 | 5.43 | 5.41 | 5.38 | 5.44 | 5.33 | -0.55% | 1.86% | 232876 | 12512万 | 67.28 | 72.11 | -8.89 | 144 | 雷科防务 | 2023-09-14 四 | 5.42 | 5.42 | 5.41 | 5.49 | 5.37 | -0.18% | 1.76% | 220385 | 11954万 | 67.65 | 72.51 | -8.94 | 145 | 雷科防务 | 2023-09-13 三 | 5.48 | 5.48 | 5.42 | 5.53 | 5.35 | -1.09% | 2.30% | 287589 | 15604万 | 67.78 | 72.65 | -8.96 | 146 | 雷科防务 | 2023-09-12 二 | 5.56 | 5.55 | 5.48 | 5.58 | 5.46 | -1.26% | 2.29% | 286407 | 15753万 | 68.53 | 73.45 | -9.06 | 147 | 雷科防务 | 2023-09-11 一 | 5.59 | 5.55 | 5.55 | 5.59 | 5.49 | 0.00% | 3.69% | 461517 | 25545万 | 69.41 | 74.39 | -9.17 | 148 | 雷科防务 | 2023-09-08 五 | 5.43 | 5.44 | 5.55 | 5.59 | 5.37 | 2.02% | 3.64% | 455438 | 25182万 | 69.41 | 74.39 | -9.17 | 149 | 雷科防务 | 2023-09-07 四 | 5.47 | 5.50 | 5.44 | 5.56 | 5.42 | -1.09% | 2.77% | 346054 | 18958万 | 68.03 | 72.91 | -8.99 | 150 | 雷科防务 | 2023-09-06 三 | 5.36 | 5.38 | 5.50 | 5.52 | 5.33 | 2.23% | 3.86% | 482497 | 26366万 | 68.78 | 73.72 | -9.09 | 151 | 雷科防务 | 2023-09-05 二 | 5.35 | 5.36 | 5.38 | 5.45 | 5.33 | 0.37% | 2.45% | 305788 | 16501万 | 67.28 | 72.11 | -8.89 | 152 | 雷科防务 | 2023-09-04 一 | 5.29 | 5.29 | 5.36 | 5.36 | 5.29 | 1.32% | 1.50% | 187904 | 10013万 | 67.03 | 71.84 | -8.86 | 153 | 雷科防务 | 2023-09-01 五 | 5.26 | 5.27 | 5.29 | 5.30 | 5.21 | 0.38% | 1.21% | 151573 | 7976万 | 66.15 | 70.9 | -8.74 | 154 | 雷科防务 | 2023-08-31 四 | 5.29 | 5.32 | 5.27 | 5.33 | 5.24 | -0.94% | 1.57% | 196083 | 10348万 | 65.9 | 70.64 | -8.71 | 155 | 雷科防务 | 2023-08-30 三 | 5.15 | 5.14 | 5.32 | 5.39 | 5.15 | 3.50% | 3.74% | 467757 | 24829万 | 66.53 | 71.31 | -8.79 | 156 | 雷科防务 | 2023-08-29 二 | 4.96 | 4.97 | 5.14 | 5.16 | 4.95 | 3.42% | 2.02% | 252618 | 12876万 | 64.28 | 68.89 | -8.49 | 157 | 雷科防务 | 2023-08-28 一 | 5.18 | 4.94 | 4.97 | 5.18 | 4.96 | 0.61% | 2.03% | 253533 | 12853万 | 62.15 | 66.62 | -8.21 | 158 | 雷科防务 | 2023-08-25 五 | 5.06 | 5.08 | 4.94 | 5.06 | 4.90 | -2.76% | 1.79% | 223227 | 11102万 | 61.78 | 66.21 | -8.16 | 159 | 雷科防务 | 2023-08-23 三 | 5.16 | 5.15 | 5.03 | 5.16 | 5.03 | -2.33% | 1.81% | 226523 | 11521万 | 62.9 | 67.42 | -8.31 | 160 | 雷科防务 | 2023-08-22 二 | 5.29 | 5.27 | 5.15 | 5.34 | 5.06 | -2.28% | 3.50% | 438233 | 22660万 | 64.4 | 69.03 | -8.51 |
|
行情刷新 | 流通股东
|