雷赛智能(002979)股票行情
雷赛智能(002979)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 35.40 | 35.58 | 0.19 | 0.54% | 35.37 | 35.97 | 29141 | 10393.12 | 1.32% |
| 2026-03-24 | 35.53 | 35.39 | 0.52 | 1.49% | 34.32 | 35.85 | 38163 | 13303.48 | 1.73% |
| 2026-03-23 | 35.02 | 34.87 | -0.71 | -2.00% | 34.61 | 36.10 | 48083 | 16979.96 | 2.18% |
| 2026-03-20 | 36.91 | 35.58 | -1.12 | -3.05% | 35.58 | 36.98 | 37158 | 13441.52 | 1.68% |
| 2026-03-19 | 37.41 | 36.70 | -0.93 | -2.47% | 36.50 | 37.48 | 31403 | 11596.22 | 1.42% |
| 2026-03-18 | 37.47 | 37.63 | 0.34 | 0.91% | 37.01 | 37.72 | 24388 | 9119.63 | 1.10% |
| 2026-03-17 | 38.15 | 37.29 | -0.64 | -1.69% | 37.29 | 38.30 | 25847 | 9772.32 | 1.17% |
| 2026-03-16 | 38.46 | 37.93 | -0.60 | -1.56% | 37.50 | 38.48 | 32064 | 12134.15 | 1.45% |
| 2026-03-13 | 37.87 | 38.53 | 0.66 | 1.74% | 37.50 | 39.74 | 66822 | 25968.47 | 3.02% |
| 2026-03-12 | 38.38 | 37.87 | -0.71 | -1.84% | 37.73 | 38.61 | 29462 | 11215.57 | 1.33% |
| 2026-03-11 | 38.41 | 38.58 | 0.03 | 0.08% | 38.27 | 38.77 | 34551 | 13309.99 | 1.56% |
| 2026-03-10 | 37.99 | 38.55 | 0.97 | 2.58% | 37.75 | 38.62 | 43100 | 16474.90 | 1.95% |
| 2026-03-09 | 37.18 | 37.58 | -0.32 | -0.84% | 36.65 | 37.66 | 41445 | 15349.71 | 1.88% |
| 2026-03-06 | 38.10 | 37.90 | -0.65 | -1.69% | 37.66 | 38.60 | 49069 | 18729.75 | 2.22% |
| 2026-03-05 | 37.21 | 38.55 | 2.25 | 6.20% | 36.61 | 38.86 | 79798 | 30089.04 | 3.61% |
| 2026-03-04 | 36.27 | 36.30 | -0.12 | -0.33% | 36.04 | 36.69 | 42549 | 15463.80 | 1.93% |
| 2026-03-03 | 38.10 | 36.42 | -1.47 | -3.88% | 36.36 | 38.27 | 64114 | 23782.61 | 2.90% |
| 2026-03-02 | 38.80 | 37.89 | -1.56 | -3.95% | 37.60 | 38.91 | 79470 | 30322.97 | 3.60% |
| 2026-02-27 | 40.05 | 39.45 | -0.68 | -1.69% | 39.40 | 40.06 | 60656 | 24057.60 | 2.74% |
| 2026-02-26 | 40.28 | 40.13 | -0.12 | -0.30% | 39.95 | 40.38 | 37380 | 15013.62 | 1.69% |
| 2026-02-25 | 40.73 | 40.25 | -0.31 | -0.76% | 40.15 | 40.79 | 45567 | 18410.07 | 2.06% |
| 2026-02-24 | 42.50 | 40.56 | -1.05 | -2.52% | 40.42 | 42.51 | 77728 | 31963.95 | 3.52% |
| 2026-02-13 | 41.10 | 41.61 | 0.46 | 1.12% | 40.80 | 41.90 | 49156 | 20425.08 | 2.22% |
| 2026-02-12 | 41.07 | 41.15 | 0.09 | 0.22% | 40.88 | 41.34 | 30586 | 12581.04 | 1.38% |
| 2026-02-11 | 41.14 | 41.06 | -0.16 | -0.39% | 40.67 | 41.51 | 34389 | 14129.18 | 1.56% |
| 2026-02-10 | 40.00 | 41.22 | 1.25 | 3.13% | 39.73 | 41.66 | 67343 | 27470.68 | 3.05% |
| 2026-02-09 | 40.10 | 39.97 | 0.49 | 1.24% | 39.52 | 40.15 | 32164 | 12799.87 | 1.46% |
| 2026-02-06 | 38.61 | 39.48 | 0.53 | 1.36% | 38.45 | 40.24 | 48973 | 19358.12 | 2.22% |
| 2026-02-05 | 39.28 | 38.95 | -0.49 | -1.24% | 38.76 | 39.41 | 33668 | 13132.79 | 1.52% |
| 2026-02-04 | 40.00 | 39.44 | -0.76 | -1.89% | 39.24 | 40.15 | 45264 | 17928.20 | 2.05% |
| 2026-02-03 | 39.78 | 40.20 | 0.72 | 1.82% | 39.40 | 40.20 | 39020 | 15573.72 | 1.77% |
| 2026-02-02 | 40.10 | 39.48 | -0.66 | -1.64% | 39.42 | 40.65 | 42096 | 16878.67 | 1.90% |
| 2026-01-30 | 40.10 | 40.14 | 0.07 | 0.17% | 39.27 | 40.60 | 52357 | 20963.03 | 2.37% |
| 2026-01-29 | 41.22 | 40.07 | -1.29 | -3.12% | 40.07 | 41.67 | 55863 | 22764.54 | 2.53% |
| 2026-01-28 | 42.31 | 41.36 | -1.14 | -2.68% | 41.28 | 42.40 | 59288 | 24694.98 | 2.68% |
| 2026-01-27 | 42.15 | 42.50 | 0.23 | 0.54% | 40.93 | 42.70 | 70384 | 29440.30 | 3.19% |
| 2026-01-26 | 45.25 | 42.27 | -2.02 | -4.56% | 42.02 | 45.40 | 111795 | 48223.08 | 5.06% |
| 2026-01-23 | 43.89 | 44.29 | 0.41 | 0.93% | 43.83 | 44.60 | 63018 | 27905.32 | 2.85% |
| 2026-01-22 | 44.47 | 43.88 | -0.37 | -0.84% | 43.78 | 44.80 | 55265 | 24392.51 | 2.50% |
| 2026-01-21 | 43.83 | 44.25 | 0.01 | 0.02% | 43.60 | 44.80 | 69398 | 30831.22 | 3.14% |
| 2026-01-20 | 44.44 | 44.24 | -0.22 | -0.49% | 43.85 | 45.08 | 72560 | 32228.81 | 3.28% |
| 2026-01-19 | 44.92 | 44.46 | -0.22 | -0.49% | 44.17 | 45.00 | 76616 | 34159.88 | 3.47% |
| 2026-01-16 | 43.41 | 44.68 | 1.28 | 2.95% | 43.41 | 45.35 | 111334 | 49645.25 | 5.04% |
| 2026-01-15 | 43.95 | 43.40 | -0.78 | -1.77% | 43.07 | 44.18 | 61952 | 26935.70 | 2.80% |
| 2026-01-14 | 45.08 | 44.18 | -0.60 | -1.34% | 43.43 | 45.36 | 117396 | 52200.25 | 5.31% |
| 2026-01-13 | 45.00 | 44.78 | -0.21 | -0.47% | 43.80 | 45.90 | 142761 | 64153.04 | 6.46% |
| 2026-01-12 | 43.23 | 44.99 | 2.04 | 4.75% | 42.44 | 46.44 | 160502 | 70831.98 | 7.26% |
| 2026-01-09 | 42.35 | 42.95 | 0.67 | 1.58% | 42.10 | 43.56 | 76958 | 33104.11 | 3.48% |
| 2026-01-08 | 41.75 | 42.28 | 0.43 | 1.03% | 41.55 | 42.45 | 61906 | 26122.69 | 2.80% |
| 2026-01-07 | 42.02 | 41.85 | -0.15 | -0.36% | 41.55 | 42.40 | 58519 | 24558.61 | 2.65% |
| 2026-01-06 | 42.73 | 42.00 | -0.09 | -0.21% | 41.65 | 42.77 | 66994 | 28163.86 | 3.03% |
| 2026-01-05 | 41.98 | 42.09 | 0.02 | 0.05% | 41.49 | 42.15 | 81277 | 33981.31 | 3.68% |
| 2025-12-31 | 43.04 | 42.07 | -0.96 | -2.23% | 42.00 | 43.20 | 84463 | 35688.27 | 3.82% |
| 2025-12-30 | 41.40 | 43.03 | 1.41 | 3.39% | 41.20 | 43.16 | 117183 | 49656.75 | 5.30% |
| 2025-12-29 | 40.50 | 41.62 | 1.42 | 3.53% | 40.50 | 42.06 | 89699 | 37114.50 | 4.06% |
| 2025-12-26 | 40.44 | 40.20 | -0.34 | -0.84% | 39.90 | 40.83 | 45118 | 18206.04 | 2.04% |
| 2025-12-25 | 39.13 | 40.54 | 1.51 | 3.87% | 38.80 | 40.77 | 61955 | 24790.00 | 2.80% |
| 2025-12-24 | 39.22 | 39.03 | 0.00 | 0.00% | 39.02 | 39.36 | 26227 | 10275.05 | 1.19% |
| 2025-12-23 | 39.30 | 39.03 | -0.27 | -0.69% | 38.92 | 39.35 | 24511 | 9592.40 | 1.11% |
| 2025-12-22 | 39.18 | 39.30 | 0.64 | 1.66% | 38.95 | 39.55 | 36774 | 14446.38 | 1.66% |
| 2025-12-19 | 37.98 | 38.66 | 0.69 | 1.82% | 37.98 | 39.11 | 36575 | 14157.86 | 1.66% |
| 2025-12-18 | 37.61 | 37.97 | 0.13 | 0.34% | 37.61 | 38.65 | 30030 | 11467.93 | 1.36% |
| 2025-12-17 | 37.40 | 37.84 | 0.51 | 1.37% | 36.93 | 37.93 | 40732 | 15250.73 | 1.84% |
| 2025-12-16 | 38.51 | 37.33 | -1.32 | -3.42% | 37.33 | 38.60 | 45234 | 17114.76 | 2.05% |
| 2025-12-15 | 39.46 | 38.65 | -1.35 | -3.38% | 38.61 | 39.79 | 49118 | 19117.22 | 2.22% |
| 2025-12-12 | 40.02 | 40.00 | -0.16 | -0.40% | 39.22 | 40.29 | 49557 | 19646.70 | 2.24% |
| 2025-12-11 | 40.91 | 40.16 | -0.75 | -1.83% | 40.08 | 41.12 | 31633 | 12796.94 | 1.43% |
| 2025-12-10 | 40.89 | 40.91 | -0.19 | -0.46% | 40.53 | 41.14 | 28591 | 11675.56 | 1.29% |
| 2025-12-09 | 41.63 | 41.10 | -0.74 | -1.77% | 41.09 | 41.93 | 41135 | 17058.88 | 1.86% |
| 2025-12-08 | 41.42 | 41.84 | 0.42 | 1.01% | 41.13 | 41.96 | 59072 | 24546.24 | 2.67% |
| 2025-12-05 | 40.10 | 41.42 | 1.34 | 3.34% | 39.88 | 41.67 | 77657 | 31718.64 | 3.51% |
| 2025-12-04 | 40.29 | 40.08 | 0.88 | 2.24% | 39.49 | 40.44 | 58223 | 23306.83 | 2.63% |
| 2025-12-03 | 39.16 | 39.20 | 0.05 | 0.13% | 38.84 | 39.40 | 23240 | 9087.01 | 1.05% |
| 2025-12-02 | 39.80 | 39.15 | -0.88 | -2.20% | 39.00 | 39.80 | 31951 | 12555.89 | 1.45% |
| 2025-12-01 | 39.68 | 40.03 | 0.35 | 0.88% | 39.58 | 40.18 | 33453 | 13356.97 | 1.51% |
| 2025-11-28 | 39.54 | 39.68 | 0.14 | 0.35% | 38.95 | 39.75 | 26641 | 10503.35 | 1.21% |
| 2025-11-27 | 39.85 | 39.54 | -0.54 | -1.35% | 39.50 | 40.30 | 32724 | 13031.10 | 1.48% |
| 2025-11-26 | 39.20 | 40.08 | 0.73 | 1.86% | 39.10 | 40.11 | 46392 | 18432.68 | 2.10% |
| 2025-11-25 | 39.49 | 39.35 | -0.11 | -0.28% | 39.31 | 39.90 | 38114 | 15087.48 | 1.72% |
| 2025-11-24 | 38.67 | 39.46 | 0.79 | 2.04% | 38.07 | 39.64 | 42808 | 16787.51 | 1.94% |
深证大盘股票行情在线 K线走势图
雷赛智能(002979)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
