| 股票名称 | 代码 300162 | 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 | 雷曼光电 | 2024-04-26 五 | 4.97 | 4.95 | 5.04 | 5.06 | 4.88 | 1.82% | 3.51% | 94925 | 4742万 | 13.65 | 21.14 | -29.1 | | 2 | 雷曼光电 | 2024-04-25 四 | 4.90 | 4.90 | 4.95 | 5.00 | 4.80 | 1.02% | 4.01% | 108604 | 5347万 | 13.4 | 20.77 | -28.58 | | 3 | 雷曼光电 | 2024-04-24 三 | 4.79 | 4.79 | 4.90 | 4.96 | 4.76 | 2.30% | 5.00% | 135385 | 6600万 | 13.27 | 20.56 | -28.29 | | 4 | 雷曼光电 | 2024-04-23 二 | 4.73 | 4.88 | 4.79 | 4.84 | 4.69 | -1.84% | 6.46% | 174992 | 8319万 | 12.97 | 20.09 | -27.65 | | 5 | 雷曼光电 | 2024-04-22 一 | 4.44 | 4.49 | 4.88 | 5.39 | 4.44 | 8.69% | 8.27% | 223874 | 11081万 | 13.21 | 20.47 | -28.17 | | 6 | 雷曼光电 | 2024-04-19 五 | 4.55 | 4.54 | 4.49 | 4.62 | 4.42 | -1.10% | 2.96% | 80222 | 3611万 | 12.16 | 18.84 | -75.79 | | 7 | 雷曼光电 | 2024-04-18 四 | 4.72 | 4.73 | 4.54 | 4.73 | 4.50 | -4.02% | 3.24% | 87816 | 4035万 | 12.29 | 19.05 | -76.63 | | 8 | 雷曼光电 | 2024-04-17 三 | 4.27 | 4.13 | 4.73 | 4.73 | 4.26 | 14.53% | 4.23% | 114617 | 5215万 | 12.81 | 19.84 | -79.84 | | 9 | 雷曼光电 | 2024-04-16 二 | 4.60 | 4.64 | 4.13 | 4.63 | 4.06 | -10.99% | 5.11% | 138228 | 5838万 | 11.18 | 17.33 | -69.71 | | 10 | 雷曼光电 | 2024-04-15 一 | 5.10 | 5.10 | 4.64 | 5.16 | 4.53 | -9.02% | 4.03% | 109148 | 5198万 | 12.56 | 19.47 | -78.32 | | 11 | 雷曼光电 | 2024-04-12 五 | 5.21 | 5.16 | 5.10 | 5.29 | 5.09 | -1.16% | 1.73% | 46788 | 2427万 | 13.81 | 21.4 | -86.08 | | 12 | 雷曼光电 | 2024-04-11 四 | 5.16 | 5.18 | 5.16 | 5.29 | 5.11 | -0.39% | 1.74% | 47026 | 2447万 | 13.97 | 21.65 | -87.1 | | 13 | 雷曼光电 | 2024-04-10 三 | 5.38 | 5.38 | 5.18 | 5.38 | 5.11 | -3.72% | 2.35% | 63652 | 3311万 | 14.03 | 21.73 | -87.43 | | 14 | 雷曼光电 | 2024-04-09 二 | 5.32 | 5.32 | 5.38 | 5.46 | 5.32 | 1.13% | 1.65% | 44565 | 2400万 | 14.57 | 22.57 | -90.81 | | 15 | 雷曼光电 | 2024-04-08 一 | 5.58 | 5.61 | 5.32 | 5.60 | 5.31 | -5.17% | 2.29% | 61943 | 3361万 | 14.4 | 22.32 | -89.8 | | 16 | 雷曼光电 | 2024-04-03 三 | 5.67 | 5.69 | 5.61 | 5.69 | 5.47 | -1.41% | 2.78% | 75138 | 4196万 | 15.19 | 23.53 | -94.69 | | 17 | 雷曼光电 | 2024-04-02 二 | 5.81 | 5.80 | 5.69 | 5.84 | 5.65 | -1.90% | 2.85% | 77163 | 4408万 | 15.41 | 23.87 | -96.04 | | 18 | 雷曼光电 | 2024-04-01 一 | 5.61 | 5.58 | 5.80 | 5.80 | 5.61 | 3.94% | 3.76% | 101813 | 5843万 | 15.7 | 24.33 | -97.9 | | 19 | 雷曼光电 | 2024-03-29 五 | 5.49 | 5.46 | 5.58 | 5.61 | 5.40 | 2.20% | 2.94% | 79661 | 4386万 | 15.11 | 23.41 | -94.19 | | 20 | 雷曼光电 | 2024-03-28 四 | 5.27 | 5.22 | 5.46 | 5.50 | 5.19 | 4.60% | 2.89% | 78295 | 4222万 | 14.78 | 22.91 | -92.16 | | 21 | 雷曼光电 | 2024-03-27 三 | 5.51 | 5.49 | 5.22 | 5.51 | 5.19 | -4.92% | 2.58% | 69861 | 3729万 | 14.13 | 21.9 | -88.11 | | 22 | 雷曼光电 | 2024-03-26 二 | 5.58 | 5.54 | 5.49 | 5.69 | 5.37 | -0.90% | 3.04% | 82335 | 4540万 | 14.86 | 23.03 | -92.67 | | 23 | 雷曼光电 | 2024-03-25 一 | 5.81 | 5.81 | 5.54 | 5.83 | 5.54 | -4.65% | 2.57% | 69711 | 3972万 | 15 | 23.24 | -93.51 | | 24 | 雷曼光电 | 2024-03-22 五 | 5.90 | 5.94 | 5.81 | 5.96 | 5.74 | -2.19% | 3.26% | 88376 | 5146万 | 15.73 | 24.37 | -98.07 | | 25 | 雷曼光电 | 2024-03-21 四 | 5.95 | 5.94 | 5.94 | 5.99 | 5.78 | 0.00% | 2.80% | 75863 | 4471万 | 16.08 | 24.92 | -100.26 | | 26 | 雷曼光电 | 2024-03-20 三 | 5.85 | 5.84 | 5.94 | 5.94 | 5.84 | 1.71% | 2.20% | 59615 | 3516万 | 16.08 | 24.92 | -100.26 | | 27 | 雷曼光电 | 2024-03-19 二 | 5.84 | 5.82 | 5.84 | 5.93 | 5.79 | 0.34% | 2.79% | 75498 | 4426万 | 15.81 | 24.5 | -98.57 | | 28 | 雷曼光电 | 2024-03-18 一 | 5.71 | 5.70 | 5.82 | 5.82 | 5.68 | 2.11% | 3.13% | 84723 | 4878万 | 15.76 | 24.42 | -98.24 | | 29 | 雷曼光电 | 2024-03-15 五 | 5.58 | 5.57 | 5.70 | 5.71 | 5.50 | 2.33% | 2.52% | 68142 | 3825万 | 15.43 | 23.91 | -96.21 | | 30 | 雷曼光电 | 2024-03-14 四 | 5.64 | 5.68 | 5.57 | 5.71 | 5.48 | -1.94% | 2.55% | 68951 | 3858万 | 15.08 | 23.37 | -94.02 | | 31 | 雷曼光电 | 2024-03-08 五 | 5.40 | 5.40 | 5.46 | 5.49 | 5.35 | 1.11% | 1.93% | 52215 | 2838万 | 14.78 | 22.91 | -92.16 | | 32 | 雷曼光电 | 2024-03-07 四 | 5.55 | 5.48 | 5.40 | 5.59 | 5.39 | -1.46% | 2.70% | 73134 | 4027万 | 14.62 | 22.65 | -91.15 | | 33 | 雷曼光电 | 2024-03-06 三 | 5.37 | 5.39 | 5.48 | 5.58 | 5.34 | 1.67% | 3.08% | 83289 | 4540万 | 14.84 | 22.99 | -92.5 | | 34 | 雷曼光电 | 2024-03-05 二 | 5.54 | 5.60 | 5.39 | 5.57 | 5.36 | -3.75% | 3.23% | 87585 | 4780万 | 14.59 | 22.61 | -90.98 | | 35 | 雷曼光电 | 2024-03-04 一 | 5.65 | 5.57 | 5.60 | 5.76 | 5.35 | 0.54% | 5.86% | 158670 | 8805万 | 15.16 | 23.49 | -94.52 | | 36 | 雷曼光电 | 2024-03-01 五 | 5.30 | 5.33 | 5.57 | 5.68 | 5.28 | 4.50% | 6.51% | 176339 | 9668万 | 15.08 | 23.37 | -94.02 | | 37 | 雷曼光电 | 2024-02-29 四 | 5.10 | 5.18 | 5.33 | 5.35 | 5.05 | 2.90% | 4.65% | 126029 | 6632万 | 14.43 | 22.36 | -89.97 | | 38 | 雷曼光电 | 2024-02-28 三 | 5.72 | 5.72 | 5.18 | 5.88 | 5.18 | -9.44% | 7.44% | 201526 | 11055万 | 14.03 | 21.73 | -87.43 | | 39 | 雷曼光电 | 2024-02-27 二 | 5.57 | 5.57 | 5.72 | 5.73 | 5.50 | 2.69% | 3.90% | 105501 | 5952万 | 15.49 | 24 | -96.55 | | 40 | 雷曼光电 | 2024-02-26 一 | 5.45 | 5.40 | 5.57 | 5.75 | 5.31 | 3.15% | 5.26% | 142536 | 7910万 | 15.08 | 23.37 | -94.02 | | 41 | 雷曼光电 | 2024-02-23 五 | 5.09 | 5.08 | 5.40 | 5.41 | 5.08 | 6.30% | 5.19% | 140497 | 7407万 | 14.62 | 22.65 | -91.15 | | 42 | 雷曼光电 | 2024-02-22 四 | 4.88 | 4.85 | 5.08 | 5.09 | 4.86 | 4.74% | 4.67% | 126560 | 6352万 | 13.75 | 21.31 | -85.75 | | 43 | 雷曼光电 | 2024-02-21 三 | 4.62 | 4.68 | 4.85 | 5.12 | 4.60 | 3.63% | 6.17% | 167084 | 8243万 | 13.13 | 20.35 | -81.86 | | 44 | 雷曼光电 | 2024-02-20 二 | 4.59 | 4.60 | 4.68 | 4.71 | 4.44 | 1.74% | 4.49% | 121530 | 5576万 | 12.67 | 19.63 | -78.99 | | 45 | 雷曼光电 | 2024-02-19 一 | 4.44 | 4.34 | 4.60 | 4.66 | 4.38 | 5.99% | 8.11% | 219565 | 9914万 | 12.45 | 19.3 | -77.64 | | 46 | 雷曼光电 | 2024-02-08 四 | 3.75 | 3.72 | 4.34 | 4.39 | 3.60 | 16.67% | 9.62% | 260416 | 10316万 | 11.75 | 18.21 | -73.26 | | 47 | 雷曼光电 | 2024-02-07 三 | 4.18 | 4.08 | 3.72 | 4.26 | 3.63 | -8.82% | 9.06% | 245260 | 9410万 | 10.07 | 15.61 | -62.79 | | 48 | 雷曼光电 | 2024-02-06 二 | 4.09 | 4.15 | 4.08 | 4.24 | 3.60 | -1.69% | 6.80% | 184990 | 7224万 | 11.1 | 17.12 | -68.87 | | 49 | 雷曼光电 | 2024-02-05 一 | 4.91 | 4.95 | 4.15 | 4.91 | 4.03 | -16.16% | 6.69% | 182079 | 7795万 | 11.29 | 17.41 | -70.05 | | 50 | 雷曼光电 | 2024-02-02 五 | 5.24 | 5.21 | 4.95 | 5.38 | 4.77 | -4.99% | 4.00% | 108849 | 5482万 | 13.47 | 20.77 | -83.55 | | 51 | 雷曼光电 | 2024-02-01 四 | 5.38 | 5.41 | 5.21 | 5.45 | 5.08 | -3.70% | 3.48% | 94823 | 4947万 | 14.18 | 21.86 | -87.94 | | 52 | 雷曼光电 | 2024-01-31 三 | 5.94 | 5.92 | 5.41 | 5.96 | 5.36 | -8.61% | 4.19% | 114018 | 6367万 | 14.72 | 22.7 | -91.32 | | 53 | 雷曼光电 | 2024-01-30 二 | 6.19 | 6.24 | 5.92 | 6.21 | 5.90 | -5.13% | 2.26% | 61581 | 3720万 | 16.11 | 24.83 | -99.92 | | 54 | 雷曼光电 | 2024-01-29 一 | 6.51 | 6.50 | 6.24 | 6.54 | 6.20 | -4.00% | 2.46% | 66957 | 4233万 | 16.98 | 26.18 | -105.33 | | 55 | 雷曼光电 | 2024-01-26 五 | 6.46 | 6.45 | 6.50 | 6.62 | 6.44 | 0.78% | 2.46% | 67038 | 4388万 | 17.69 | 27.27 | -109.71 | | 56 | 雷曼光电 | 2024-01-25 四 | 6.21 | 6.22 | 6.45 | 6.47 | 6.14 | 3.70% | 2.47% | 67152 | 4252万 | 17.55 | 27.06 | -108.87 | | 57 | 雷曼光电 | 2024-01-24 三 | 6.12 | 6.06 | 6.22 | 6.25 | 5.96 | 2.64% | 3.54% | 96342 | 5913万 | 16.93 | 26.09 | -104.99 | | 58 | 雷曼光电 | 2024-01-23 二 | 6.35 | 6.36 | 6.06 | 6.35 | 6.03 | -4.72% | 4.15% | 113053 | 6948万 | 16.49 | 25.42 | -102.29 | | 59 | 雷曼光电 | 2024-01-22 一 | 6.83 | 6.82 | 6.36 | 6.90 | 6.32 | -6.74% | 2.56% | 69652 | 4601万 | 17.31 | 26.68 | -107.35 | | 60 | 雷曼光电 | 2024-01-19 五 | 6.95 | 6.95 | 6.82 | 7.03 | 6.80 | -1.87% | 1.79% | 48650 | 3349万 | 18.56 | 28.61 | -115.12 | | 61 | 雷曼光电 | 2024-01-18 四 | 7.10 | 7.10 | 6.95 | 7.16 | 6.74 | -2.11% | 3.32% | 90264 | 6233万 | 18.92 | 29.16 | -117.31 | | 62 | 雷曼光电 | 2024-01-17 三 | 7.29 | 7.30 | 7.10 | 7.37 | 7.10 | -2.74% | 1.93% | 52399 | 3791万 | 19.32 | 29.79 | -119.84 | | 63 | 雷曼光电 | 2024-01-16 二 | 7.39 | 7.37 | 7.30 | 7.41 | 7.19 | -0.95% | 2.21% | 60126 | 4372万 | 19.87 | 30.62 | -123.22 | | 64 | 雷曼光电 | 2024-01-15 一 | 7.30 | 7.34 | 7.37 | 7.42 | 7.27 | 0.41% | 2.22% | 60291 | 4435万 | 20.06 | 30.92 | -124.4 | | 65 | 雷曼光电 | 2024-01-12 五 | 7.56 | 7.54 | 7.34 | 7.58 | 7.34 | -2.65% | 2.91% | 79245 | 5884万 | 19.98 | 30.79 | -123.89 | | 66 | 雷曼光电 | 2024-01-11 四 | 7.31 | 7.32 | 7.54 | 7.54 | 7.27 | 3.01% | 3.05% | 83106 | 6191万 | 20.52 | 31.63 | -127.27 | | 67 | 雷曼光电 | 2024-01-10 三 | 7.59 | 7.59 | 7.32 | 7.59 | 7.24 | -3.56% | 4.15% | 113058 | 8295万 | 19.92 | 30.71 | -123.55 | | 68 | 雷曼光电 | 2024-01-09 二 | 7.39 | 7.35 | 7.59 | 7.92 | 7.36 | 3.27% | 7.01% | 190780 | 14646万 | 20.66 | 31.84 | -128.11 | | 69 | 雷曼光电 | 2024-01-08 一 | 7.54 | 7.57 | 7.35 | 7.57 | 7.35 | -2.91% | 3.41% | 92887 | 6899万 | 20 | 30.83 | -124.06 | | 70 | 雷曼光电 | 2024-01-05 五 | 7.90 | 7.92 | 7.57 | 7.92 | 7.49 | -4.42% | 5.34% | 145374 | 11129万 | 20.6 | 31.76 | -127.77 | | 71 | 雷曼光电 | 2024-01-04 四 | 8.03 | 8.12 | 7.92 | 8.15 | 7.86 | -2.46% | 4.73% | 128863 | 10202万 | 21.56 | 33.23 | -133.68 | | 72 | 雷曼光电 | 2024-01-03 三 | 8.34 | 8.38 | 8.12 | 8.46 | 8.02 | -3.10% | 8.67% | 235889 | 19224万 | 22.1 | 34.06 | -137.06 | | 73 | 雷曼光电 | 2024-01-02 二 | 8.13 | 8.10 | 8.38 | 8.73 | 8.13 | 3.46% | 11.43% | 311154 | 26175万 | 22.81 | 35.15 | -141.45 | | 74 | 雷曼光电 | 2023-12-29 五 | 7.71 | 7.72 | 8.10 | 8.26 | 7.66 | 4.92% | 7.45% | 202892 | 16349万 | 22.05 | 33.98 | -136.72 | | 75 | 雷曼光电 | 2023-12-28 四 | 7.53 | 7.56 | 7.72 | 7.78 | 7.45 | 2.12% | 3.43% | 93225 | 7128万 | 21.01 | 26.98 | -108.56 | | 76 | 雷曼光电 | 2023-12-27 三 | 7.35 | 7.35 | 7.56 | 7.61 | 7.28 | 2.86% | 3.12% | 85042 | 6375万 | 20.58 | 26.42 | -106.31 | | 77 | 雷曼光电 | 2023-12-26 二 | 7.61 | 7.63 | 7.35 | 7.65 | 7.32 | -3.67% | 3.33% | 90586 | 6719万 | 20 | 25.69 | -103.36 | | 78 | 雷曼光电 | 2023-12-25 一 | 7.67 | 7.65 | 7.63 | 7.70 | 7.49 | -0.26% | 2.50% | 67951 | 5161万 | 20.77 | 26.67 | -107.3 | | 79 | 雷曼光电 | 2023-12-22 五 | 7.93 | 7.87 | 7.65 | 7.94 | 7.60 | -2.80% | 3.48% | 94768 | 7333万 | 20.82 | 26.74 | -107.58 | | 80 | 雷曼光电 | 2023-12-21 四 | 7.80 | 7.79 | 7.87 | 7.94 | 7.62 | 1.03% | 3.37% | 91798 | 7154万 | 21.42 | 27.51 | -110.67 | | 81 | 雷曼光电 | 2023-12-20 三 | 7.77 | 7.76 | 7.79 | 7.98 | 7.77 | 0.39% | 3.80% | 103337 | 8141万 | 21.2 | 27.23 | -109.55 | | 82 | 雷曼光电 | 2023-12-19 二 | 7.69 | 7.69 | 7.76 | 7.79 | 7.59 | 0.91% | 2.26% | 61538 | 4740万 | 21.12 | 27.12 | -109.13 | | 83 | 雷曼光电 | 2023-12-18 一 | 7.80 | 7.79 | 7.69 | 7.80 | 7.64 | -1.28% | 2.98% | 81065 | 6254万 | 20.93 | 26.88 | -108.14 | | 84 | 雷曼光电 | 2023-12-15 五 | 7.94 | 7.93 | 7.79 | 7.95 | 7.75 | -1.77% | 3.62% | 98503 | 7690万 | 21.2 | 27.23 | -109.55 | | 85 | 雷曼光电 | 2023-12-14 四 | 7.87 | 7.86 | 7.93 | 8.04 | 7.85 | 0.89% | 3.83% | 104372 | 8294万 | 21.58 | 27.72 | -111.52 | | 86 | 雷曼光电 | 2023-12-13 三 | 7.99 | 7.97 | 7.86 | 7.99 | 7.82 | -1.38% | 3.00% | 81673 | 6435万 | 21.39 | 27.47 | -110.53 | | 87 | 雷曼光电 | 2023-12-12 二 | 7.90 | 7.93 | 7.97 | 8.00 | 7.86 | 0.50% | 3.61% | 98364 | 7799万 | 21.69 | 27.86 | -112.08 | | 88 | 雷曼光电 | 2023-12-11 一 | 7.69 | 7.72 | 7.93 | 7.94 | 7.62 | 2.72% | 4.73% | 128664 | 10088万 | 21.58 | 27.72 | -111.52 | | 89 | 雷曼光电 | 2023-12-08 五 | 7.95 | 7.97 | 7.72 | 8.00 | 7.69 | -3.14% | 6.32% | 171997 | 13412万 | 21.01 | 26.98 | -108.56 | | 90 | 雷曼光电 | 2023-12-07 四 | 7.81 | 7.81 | 7.97 | 8.06 | 7.81 | 2.05% | 8.58% | 233390 | 18592万 | 21.69 | 27.86 | -112.08 | | 91 | 雷曼光电 | 2023-12-06 三 | 7.45 | 7.51 | 7.81 | 7.87 | 7.40 | 3.99% | 11.82% | 321675 | 24828万 | 21.26 | 27.3 | -109.83 | | 92 | 雷曼光电 | 2023-12-05 二 | 7.95 | 8.02 | 7.51 | 7.98 | 7.51 | -6.36% | 11.79% | 321014 | 24683万 | 20.44 | 26.25 | -105.61 | | 93 | 雷曼光电 | 2023-12-04 一 | 7.88 | 7.92 | 8.02 | 8.30 | 7.87 | 1.26% | 8.87% | 241399 | 19364万 | 21.83 | 28.03 | -112.78 | | 94 | 雷曼光电 | 2023-12-01 五 | 8.10 | 8.10 | 7.92 | 8.16 | 7.84 | -2.22% | 10.66% | 290059 | 23027万 | 21.56 | 27.68 | -111.38 | | 95 | 雷曼光电 | 2023-11-30 四 | 8.41 | 8.80 | 8.10 | 8.55 | 8.07 | -7.95% | 17.57% | 478226 | 39486万 | 22.05 | 28.31 | -113.91 | | 96 | 雷曼光电 | 2023-11-29 三 | 8.21 | 8.50 | 8.80 | 8.99 | 7.95 | 3.53% | 25.01% | 680711 | 56334万 | 23.95 | 30.76 | -123.75 | | 97 | 雷曼光电 | 2023-11-28 二 | 7.70 | 7.70 | 8.50 | 9.24 | 7.61 | 10.39% | 19.90% | 541515 | 47186万 | 23.13 | 29.71 | -119.53 | | 98 | 雷曼光电 | 2023-11-24 五 | 7.77 | 7.78 | 7.62 | 7.78 | 7.58 | -2.06% | 1.40% | 38175 | 2923万 | 20.74 | 26.63 | -107.16 | | 99 | 雷曼光电 | 2023-11-23 四 | 7.60 | 7.61 | 7.78 | 7.78 | 7.60 | 2.23% | 1.53% | 41727 | 3222万 | 21.17 | 27.19 | -109.41 | | 100 | 雷曼光电 | 2023-11-22 三 | 7.66 | 7.68 | 7.61 | 7.73 | 7.58 | -0.91% | 1.52% | 41484 | 3171万 | 20.71 | 26.6 | -107.02 | | 101 | 雷曼光电 | 2023-11-21 二 | 7.84 | 7.85 | 7.68 | 7.86 | 7.64 | -2.17% | 1.86% | 50526 | 3900万 | 20.9 | 26.84 | -108 | | 102 | 雷曼光电 | 2023-11-20 一 | 7.80 | 7.77 | 7.85 | 7.86 | 7.74 | 1.03% | 1.64% | 44754 | 3500万 | 21.36 | 27.44 | -110.39 | | 103 | 雷曼光电 | 2023-11-17 五 | 7.75 | 7.73 | 7.77 | 7.81 | 7.70 | 0.52% | 1.37% | 37284 | 2894万 | 21.15 | 27.16 | -109.27 | | 104 | 雷曼光电 | 2023-11-16 四 | 7.70 | 7.71 | 7.73 | 7.81 | 7.67 | 0.26% | 1.79% | 48653 | 3775万 | 21.04 | 27.02 | -108.7 | | 105 | 雷曼光电 | 2023-11-15 三 | 7.70 | 7.69 | 7.71 | 7.81 | 7.67 | 0.26% | 1.67% | 45451 | 3513万 | 20.98 | 26.95 | -108.42 | | 106 | 雷曼光电 | 2023-11-14 二 | 7.67 | 7.67 | 7.69 | 7.75 | 7.63 | 0.26% | 1.42% | 38584 | 2965万 | 20.93 | 26.88 | -108.14 | | 107 | 雷曼光电 | 2023-11-13 一 | 7.59 | 7.52 | 7.67 | 7.77 | 7.59 | 1.99% | 2.39% | 65051 | 4996万 | 20.87 | 26.81 | -107.86 | | 108 | 雷曼光电 | 2023-11-10 五 | 7.55 | 7.50 | 7.52 | 7.62 | 7.40 | 0.27% | 1.40% | 38185 | 2882万 | 20.47 | 26.28 | -105.75 | | 109 | 雷曼光电 | 2023-11-09 四 | 7.63 | 7.62 | 7.50 | 7.68 | 7.44 | -1.57% | 1.49% | 40552 | 3051万 | 20.41 | 26.21 | -105.47 | | 110 | 雷曼光电 | 2023-11-08 三 | 7.76 | 7.74 | 7.62 | 7.78 | 7.56 | -1.55% | 1.89% | 51559 | 3938万 | 20.74 | 26.63 | -107.16 | | 111 | 雷曼光电 | 2023-11-07 二 | 7.65 | 7.66 | 7.74 | 7.78 | 7.59 | 1.04% | 1.82% | 49627 | 3832万 | 21.07 | 27.05 | -108.84 | | 112 | 雷曼光电 | 2023-11-06 一 | 7.48 | 7.47 | 7.66 | 7.66 | 7.48 | 2.54% | 2.20% | 59879 | 4559万 | 20.85 | 26.77 | -107.72 | | 113 | 雷曼光电 | 2023-11-03 五 | 7.41 | 7.36 | 7.47 | 7.51 | 7.35 | 1.49% | 1.66% | 45184 | 3378万 | 20.33 | 26.11 | -105.05 | | 114 | 雷曼光电 | 2023-11-02 四 | 7.43 | 7.45 | 7.36 | 7.50 | 7.35 | -1.21% | 1.82% | 49467 | 3659万 | 20.03 | 25.72 | -103.5 | | 115 | 雷曼光电 | 2023-11-01 三 | 7.30 | 7.29 | 7.45 | 7.45 | 7.24 | 2.19% | 2.33% | 63310 | 4683万 | 20.28 | 26.04 | -104.77 | | 116 | 雷曼光电 | 2023-10-31 二 | 7.33 | 7.32 | 7.29 | 7.38 | 7.24 | -0.41% | 1.32% | 36023 | 2623万 | 19.84 | 25.48 | -102.52 | | 117 | 雷曼光电 | 2023-10-30 一 | 7.09 | 7.08 | 7.32 | 7.35 | 7.05 | 3.39% | 2.29% | 62215 | 4519万 | 19.92 | 25.58 | -102.94 | | 118 | 雷曼光电 | 2023-10-27 五 | 7.03 | 7.03 | 7.08 | 7.12 | 6.93 | 0.71% | 1.48% | 40364 | 2843万 | 19.27 | 24.75 | -99.56 | | 119 | 雷曼光电 | 2023-10-26 四 | 6.98 | 7.01 | 7.03 | 7.05 | 6.92 | 0.29% | 1.27% | 34591 | 2417万 | 19.13 | 24.57 | -98.86 | | 120 | 雷曼光电 | 2023-10-25 三 | 7.00 | 6.99 | 7.01 | 7.06 | 6.94 | 0.29% | 1.21% | 33006 | 2312万 | 19.08 | 24.5 | -98.58 | | 121 | 雷曼光电 | 2023-10-24 二 | 6.78 | 6.77 | 6.99 | 7.02 | 6.71 | 3.25% | 1.32% | 36029 | 2491万 | 19.02 | 24.43 | -768.62 | | 122 | 雷曼光电 | 2023-10-23 一 | 6.86 | 6.94 | 6.77 | 6.95 | 6.74 | -2.45% | 1.66% | 45113 | 3073万 | 18.43 | 23.66 | -744.43 | | 123 | 雷曼光电 | 2023-10-20 五 | 7.02 | 7.11 | 6.94 | 7.22 | 6.91 | -2.39% | 1.48% | 40160 | 2817万 | 18.89 | 24.26 | -763.12 | | 124 | 雷曼光电 | 2023-10-19 四 | 7.13 | 7.08 | 7.11 | 7.30 | 7.09 | 0.42% | 1.64% | 44742 | 3219万 | 19.35 | 24.85 | -781.82 | | 125 | 雷曼光电 | 2023-10-18 三 | 7.32 | 7.21 | 7.08 | 7.32 | 7.07 | -1.80% | 1.05% | 28451 | 2026万 | 19.27 | 24.75 | -778.52 | | 126 | 雷曼光电 | 2023-10-17 二 | 7.25 | 7.25 | 7.21 | 7.32 | 7.17 | -0.55% | 1.15% | 31285 | 2257万 | 19.62 | 25.2 | -792.81 | | 127 | 雷曼光电 | 2023-10-16 一 | 7.32 | 7.35 | 7.25 | 7.36 | 7.19 | -1.36% | 1.53% | 41581 | 3012万 | 19.73 | 25.34 | -797.21 | | 128 | 雷曼光电 | 2023-10-13 五 | 7.30 | 7.34 | 7.35 | 7.39 | 7.22 | 0.14% | 1.30% | 35327 | 2594万 | 20 | 25.69 | -808.21 | | 129 | 雷曼光电 | 2023-10-12 四 | 7.32 | 7.33 | 7.34 | 7.37 | 7.25 | 0.14% | 1.36% | 37146 | 2717万 | 19.98 | 25.65 | -807.11 | | 130 | 雷曼光电 | 2023-10-11 三 | 7.26 | 7.26 | 7.33 | 7.37 | 7.19 | 0.96% | 1.85% | 50398 | 3683万 | 19.95 | 25.62 | -806.01 | | 131 | 雷曼光电 | 2023-10-10 二 | 7.17 | 7.16 | 7.26 | 7.28 | 7.15 | 1.40% | 1.41% | 38301 | 2774万 | 19.76 | 25.37 | -798.31 | | 132 | 雷曼光电 | 2023-10-09 一 | 7.13 | 7.17 | 7.16 | 7.19 | 7.09 | -0.14% | 1.29% | 35209 | 2516万 | 19.49 | 25.02 | -787.31 | | 133 | 雷曼光电 | 2023-09-28 四 | 7.00 | 6.94 | 7.17 | 7.19 | 7.00 | 3.31% | 1.48% | 40163 | 2861万 | 19.51 | 25.06 | -788.41 | | 134 | 雷曼光电 | 2023-09-27 三 | 7.01 | 7.03 | 6.94 | 7.10 | 6.94 | -1.28% | 1.39% | 37921 | 2657万 | 18.89 | 24.26 | -763.12 | | 135 | 雷曼光电 | 2023-09-26 二 | 7.08 | 7.08 | 7.03 | 7.10 | 6.97 | -0.71% | 1.04% | 28189 | 1985万 | 19.13 | 24.57 | -773.02 | | 136 | 雷曼光电 | 2023-09-25 一 | 7.16 | 7.15 | 7.08 | 7.20 | 7.03 | -0.98% | 1.06% | 28926 | 2052万 | 19.27 | 24.75 | -778.52 | | 137 | 雷曼光电 | 2023-09-22 五 | 6.98 | 6.98 | 7.15 | 7.15 | 6.93 | 2.44% | 1.10% | 29843 | 2113万 | 19.46 | 24.99 | -786.22 | | 138 | 雷曼光电 | 2023-09-21 四 | 6.93 | 6.94 | 6.98 | 7.03 | 6.90 | 0.58% | 0.85% | 23123 | 1611万 | 19 | 24.4 | -767.52 | | 139 | 雷曼光电 | 2023-09-20 三 | 7.01 | 7.03 | 6.94 | 7.12 | 6.94 | -1.28% | 1.01% | 27597 | 1933万 | 18.89 | 24.26 | -763.12 | | 140 | 雷曼光电 | 2023-09-19 二 | 7.17 | 7.17 | 7.03 | 7.17 | 7.01 | -1.95% | 1.14% | 31099 | 2193万 | 19.13 | 24.57 | -773.02 | | 141 | 雷曼光电 | 2023-09-18 一 | 7.16 | 7.16 | 7.17 | 7.28 | 7.08 | 0.14% | 1.06% | 28851 | 2069万 | 19.51 | 25.06 | -788.41 | | 142 | 雷曼光电 | 2023-09-15 五 | 7.13 | 7.11 | 7.16 | 7.24 | 7.07 | 0.70% | 1.37% | 37183 | 2658万 | 19.49 | 25.02 | -787.31 | | 143 | 雷曼光电 | 2023-09-14 四 | 7.16 | 7.15 | 7.11 | 7.21 | 7.05 | -0.56% | 1.44% | 39224 | 2790万 | 19.35 | 24.85 | -781.82 | | 144 | 雷曼光电 | 2023-09-13 三 | 7.31 | 7.28 | 7.15 | 7.31 | 7.10 | -1.79% | 1.61% | 43720 | 3132万 | 19.46 | 24.99 | -786.22 | | 145 | 雷曼光电 | 2023-09-12 二 | 7.32 | 7.32 | 7.28 | 7.32 | 7.22 | -0.55% | 1.46% | 39625 | 2879万 | 19.81 | 25.44 | -800.51 | | 146 | 雷曼光电 | 2023-09-11 一 | 7.33 | 7.31 | 7.32 | 7.38 | 7.25 | 0.14% | 1.96% | 53441 | 3915万 | 19.92 | 25.58 | -804.91 | | 147 | 雷曼光电 | 2023-09-08 五 | 7.24 | 7.24 | 7.31 | 7.34 | 7.20 | 0.97% | 1.84% | 50038 | 3648万 | 19.9 | 25.55 | -803.81 | | 148 | 雷曼光电 | 2023-09-07 四 | 7.31 | 7.31 | 7.24 | 7.38 | 7.22 | -0.96% | 2.08% | 56657 | 4126万 | 19.7 | 25.3 | -796.11 | | 149 | 雷曼光电 | 2023-09-06 三 | 7.20 | 7.25 | 7.31 | 7.33 | 7.19 | 0.83% | 1.77% | 48256 | 3516万 | 19.9 | 25.55 | -803.81 | | 150 | 雷曼光电 | 2023-09-05 二 | 7.15 | 7.20 | 7.25 | 7.29 | 7.14 | 0.69% | 2.29% | 62219 | 4502万 | 19.73 | 25.34 | -797.21 | | 151 | 雷曼光电 | 2023-09-04 一 | 7.12 | 7.07 | 7.20 | 7.20 | 7.07 | 1.84% | 2.27% | 61738 | 4403万 | 19.6 | 25.16 | -791.71 | | 152 | 雷曼光电 | 2023-09-01 五 | 6.99 | 6.98 | 7.07 | 7.19 | 6.94 | 1.29% | 2.31% | 62797 | 4427万 | 19.24 | 24.71 | -777.42 | | 153 | 雷曼光电 | 2023-08-31 四 | 7.02 | 6.97 | 6.98 | 7.04 | 6.91 | 0.14% | 1.62% | 43976 | 3065万 | 19 | 24.4 | -767.52 | | 154 | 雷曼光电 | 2023-08-30 三 | 6.85 | 6.82 | 6.97 | 7.01 | 6.82 | 2.20% | 2.14% | 58357 | 4054万 | 18.97 | 24.36 | -766.42 | | 155 | 雷曼光电 | 2023-08-29 二 | 6.51 | 6.51 | 6.82 | 6.83 | 6.50 | 4.76% | 1.89% | 51309 | 3457万 | 18.56 | 23.84 | -749.93 | | 156 | 雷曼光电 | 2023-08-28 一 | 6.80 | 6.45 | 6.51 | 6.82 | 6.48 | 0.93% | 1.37% | 37157 | 2462万 | 17.72 | 22.75 | 106.88 | | 157 | 雷曼光电 | 2023-08-25 五 | 6.65 | 6.65 | 6.45 | 6.65 | 6.40 | -3.01% | 1.30% | 35247 | 2289万 | 17.55 | 22.54 | 105.89 | | 158 | 雷曼光电 | 2023-08-23 三 | 6.74 | 6.76 | 6.64 | 6.76 | 6.62 | -1.78% | 1.00% | 27324 | 1821万 | 18.07 | 23.21 | 109.01 | | 159 | 雷曼光电 | 2023-08-22 二 | 6.73 | 6.66 | 6.76 | 6.80 | 6.59 | 1.50% | 1.35% | 36823 | 2466万 | 18.4 | 23.63 | 110.98 |
|
行情刷新 | 流通股东
 |
