雷柏科技

sz002577 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

21.51

涨跌幅

-0.42%

成交量

7,570,000 股

成交额

162,237,120 元

换手率

2.70%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	21.67	21.51	21.85	20.92	-0.42%	7,570,000	162,237,120	2.70
2026-10-13	19.95	21.60	21.86	19.30	+6.72%	9,595,200	198,723,712	3.42
2026-10-12	20.45	20.24	20.79	20.03	-2.17%	4,622,000	93,904,456	1.65
2026-10-09	20.61	20.69	20.78	19.53	-0.05%	7,663,900	154,190,848	2.73
2026-10-08	20.85	20.70	21.11	20.47	+0.10%	5,095,700	105,586,896	1.82
2026-09-30	20.91	20.68	21.23	20.63	-1.10%	3,998,900	83,508,952	1.42
2026-09-29	21.39	20.91	21.70	20.90	-2.34%	5,422,500	114,798,544	1.93
2026-09-28	22.01	21.41	22.01	21.09	-2.24%	5,651,900	120,627,832	2.01
2026-09-24	22.35	21.90	22.37	21.88	-1.79%	5,301,500	116,935,424	1.89
2026-09-23	22.50	22.30	22.69	22.12	-1.24%	7,227,100	161,463,248	2.57
2026-09-22	22.40	22.58	22.92	22.21	+0.18%	10,711,400	241,072,608	3.82
2026-09-21	22.05	22.54	22.58	21.80	+2.92%	14,569,100	324,894,176	5.19
2026-09-18	20.84	21.90	22.10	20.83	+5.14%	20,627,700	445,957,760	7.35
2026-09-17	20.89	20.83	21.88	20.42	+4.73%	25,398,900	535,214,144	9.05
2026-09-16	18.08	19.89	19.89	17.95	+10.01%	8,440,500	162,093,472	3.01
2026-09-15	17.98	18.08	18.40	17.98	+0.50%	2,011,400	36,578,048	0.72
2026-09-14	18.31	17.99	18.35	17.89	-2.28%	2,510,400	45,402,376	0.89
2026-09-11	18.09	18.41	18.58	17.81	+1.83%	4,061,900	74,286,080	1.45
2026-09-10	18.42	18.08	18.42	18.06	-1.90%	2,395,100	43,557,220	0.85
2026-09-09	19.08	18.43	19.18	18.33	-3.36%	3,580,700	66,813,968	1.28
2026-09-08	19.24	19.07	19.39	19.04	-0.88%	2,927,200	56,134,544	1.04
2026-09-07	19.19	19.24	19.37	19.08	-0.31%	2,650,400	50,928,340	0.94
2026-09-04	19.35	19.30	19.87	19.20	-0.21%	6,611,600	129,706,408	2.36
2026-09-03	19.49	19.34	19.60	18.78	-0.77%	4,744,100	90,820,016	1.69
2026-09-02	19.45	19.49	19.78	19.15	-0.81%	4,801,200	93,576,176	1.71
2026-09-01	19.84	19.65	19.84	19.41	-0.66%	4,532,800	88,666,656	1.61
2026-08-31	18.65	19.78	19.82	18.59	+5.21%	5,992,800	116,115,576	2.14
2026-08-28	19.41	18.80	19.42	18.75	-2.94%	3,974,100	75,373,032	1.42
2026-08-27	19.07	19.37	19.43	18.95	+1.31%	3,167,700	60,978,932	1.13
2026-08-26	18.88	19.12	19.45	18.68	+0.21%	3,296,800	62,721,920	1.17

需要全历史数据与程序化访问？查看雷柏科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002577 获取全部历史日线。