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 |
|---|
| 2025-06-20 | 42.81 | 41.77 | -1.14 | -2.66% | 41.58 | 42.98 | 66160 | 27761.88 | 3.04% |
| 2025-06-19 | 43.03 | 42.91 | -0.47 | -1.08% | 42.85 | 44.35 | 78496 | 34266.10 | 3.61% |
| 2025-06-18 | 42.90 | 43.38 | 0.18 | 0.42% | 42.47 | 43.71 | 56568 | 24334.27 | 2.60% |
| 2025-06-17 | 43.63 | 43.20 | -0.45 | -1.03% | 42.87 | 43.76 | 45072 | 19496.21 | 2.07% |
| 2025-06-16 | 43.74 | 43.65 | -0.39 | -0.89% | 43.50 | 44.25 | 46470 | 20323.44 | 2.14% |
| 2025-06-13 | 45.13 | 44.04 | -1.34 | -2.95% | 43.90 | 45.27 | 81040 | 36012.50 | 3.72% |
| 2025-06-12 | 44.68 | 45.38 | 0.60 | 1.34% | 44.14 | 45.76 | 76087 | 34394.70 | 3.50% |
| 2025-06-11 | 44.03 | 44.78 | 0.77 | 1.75% | 44.02 | 45.09 | 69015 | 30866.80 | 3.17% |
| 2025-06-10 | 45.16 | 44.01 | -1.12 | -2.48% | 43.10 | 45.30 | 85533 | 37609.50 | 3.93% |
| 2025-06-09 | 45.30 | 45.13 | 0.04 | 0.09% | 44.86 | 45.86 | 60305 | 27355.55 | 2.77% |
| 2025-06-06 | 46.01 | 45.09 | -0.60 | -1.31% | 44.85 | 46.10 | 61319 | 27782.30 | 2.82% |
| 2025-06-05 | 44.79 | 45.69 | 1.07 | 2.40% | 43.77 | 45.78 | 93869 | 42276.50 | 4.31% |
| 2025-06-04 | 44.29 | 44.62 | 0.35 | 0.79% | 44.28 | 45.28 | 58416 | 26120.66 | 2.68% |
| 2025-06-03 | 44.20 | 44.27 | -0.49 | -1.09% | 43.87 | 44.80 | 60020 | 26627.13 | 2.76% |
| 2025-05-30 | 45.76 | 44.76 | -1.30 | -2.82% | 44.57 | 45.98 | 75666 | 34026.39 | 3.48% |
| 2025-05-29 | 45.79 | 46.06 | 0.35 | 0.77% | 45.58 | 46.39 | 58990 | 27159.92 | 2.71% |
| 2025-05-28 | 46.46 | 46.03 | -0.40 | -0.86% | 45.76 | 47.28 | 63638 | 29475.95 | 2.92% |
| 2025-05-27 | 47.80 | 46.43 | -1.36 | -2.85% | 46.03 | 47.86 | 70649 | 32877.94 | 3.25% |
| 2025-05-26 | 47.65 | 47.79 | 0.00 | 0.00% | 47.15 | 48.23 | 72205 | 34398.92 | 3.32% |
| 2025-05-23 | 47.72 | 47.79 | 0.23 | 0.48% | 47.41 | 49.20 | 103201 | 49817.22 | 4.74% |
| 2025-05-22 | 48.88 | 47.56 | -1.22 | -2.50% | 47.40 | 49.10 | 98290 | 47205.62 | 4.52% |
| 2025-05-21 | 49.20 | 48.78 | -0.76 | -1.53% | 48.21 | 49.67 | 78676 | 38373.52 | 3.61% |
| 2025-05-20 | 49.47 | 49.54 | 0.38 | 0.77% | 48.83 | 50.61 | 99789 | 49698.15 | 4.58% |
| 2025-05-19 | 50.01 | 49.16 | -1.40 | -2.77% | 47.96 | 51.00 | 107692 | 52891.71 | 4.95% |
| 2025-05-16 | 49.90 | 50.56 | 0.01 | 0.02% | 49.71 | 52.28 | 132112 | 67711.17 | 6.07% |
| 2025-05-15 | 50.88 | 50.55 | -0.58 | -1.13% | 49.18 | 52.31 | 135368 | 68487.41 | 6.22% |
| 2025-05-14 | 52.40 | 51.13 | -1.01 | -1.94% | 50.85 | 52.61 | 106364 | 54704.81 | 4.89% |
| 2025-05-13 | 53.90 | 52.14 | -0.26 | -0.50% | 51.80 | 54.18 | 162450 | 85842.88 | 7.46% |
| 2025-05-12 | 50.44 | 52.40 | 3.00 | 6.07% | 49.90 | 52.50 | 176346 | 90479.57 | 8.10% |
| 2025-05-09 | 49.10 | 49.40 | 0.17 | 0.35% | 46.89 | 49.83 | 157139 | 75964.09 | 7.22% |
| 2025-05-08 | 48.32 | 49.23 | 1.08 | 2.24% | 47.85 | 50.55 | 151202 | 74226.27 | 6.95% |
| 2025-05-07 | 49.80 | 48.15 | -0.87 | -1.77% | 47.11 | 49.82 | 127043 | 61489.12 | 5.84% |
| 2025-05-06 | 48.01 | 49.02 | 1.25 | 2.62% | 47.41 | 50.15 | 138606 | 67430.62 | 6.37% |
| 2025-04-30 | 46.70 | 47.77 | 1.28 | 2.75% | 46.05 | 48.60 | 142158 | 66925.66 | 6.53% |
| 2025-04-29 | 44.77 | 46.49 | 1.69 | 3.77% | 44.41 | 46.90 | 137277 | 63204.93 | 6.31% |
| 2025-04-28 | 45.70 | 44.80 | -0.88 | -1.93% | 44.68 | 46.28 | 95342 | 43117.02 | 4.38% |
| 2025-04-25 | 44.79 | 45.68 | 0.19 | 0.42% | 43.69 | 46.60 | 148326 | 66988.09 | 6.84% |
| 2025-04-24 | 45.90 | 45.49 | -0.42 | -0.91% | 45.10 | 46.83 | 153073 | 70345.23 | 7.06% |
| 2025-04-23 | 43.31 | 45.91 | 3.15 | 7.37% | 43.22 | 46.48 | 189453 | 84980.42 | 8.74% |
| 2025-04-22 | 43.50 | 42.76 | -0.74 | -1.70% | 42.50 | 43.80 | 85185 | 36668.44 | 3.93% |
| 2025-04-21 | 40.51 | 43.50 | 2.49 | 6.07% | 40.00 | 44.10 | 131794 | 55754.64 | 6.08% |
| 2025-04-18 | 40.81 | 41.01 | 0.05 | 0.12% | 40.55 | 41.30 | 49524 | 20259.68 | 2.29% |
| 2025-04-17 | 41.24 | 40.96 | -0.24 | -0.58% | 40.94 | 42.10 | 73090 | 30252.35 | 3.37% |
| 2025-04-16 | 42.20 | 41.20 | -1.42 | -3.33% | 40.80 | 42.55 | 106505 | 44185.17 | 4.91% |
| 2025-04-15 | 42.58 | 42.62 | 0.04 | 0.09% | 41.89 | 43.30 | 105478 | 44907.33 | 4.87% |
| 2025-04-14 | 43.00 | 42.58 | 0.22 | 0.52% | 42.22 | 43.65 | 124335 | 53439.51 | 5.74% |
| 2025-04-11 | 39.50 | 42.36 | 2.41 | 6.03% | 39.42 | 42.95 | 192483 | 80142.98 | 8.88% |
| 2025-04-10 | 39.50 | 39.95 | 1.68 | 4.39% | 39.45 | 41.58 | 208046 | 84003.46 | 9.60% |
| 2025-04-09 | 35.50 | 38.27 | 1.16 | 3.13% | 33.42 | 38.89 | 251188 | 91116.18 | 11.59% |
| 2025-04-08 | 38.77 | 37.11 | -4.12 | -9.99% | 37.11 | 40.09 | 156286 | 59005.38 | 7.21% |
| 2025-04-07 | 41.23 | 41.23 | -4.58 | -10.00% | 41.23 | 41.99 | 35219 | 14556.69 | 1.63% |
| 2025-04-03 | 47.58 | 45.81 | -2.12 | -4.42% | 45.66 | 48.75 | 135435 | 63313.06 | 6.25% |
| 2025-04-02 | 46.65 | 47.93 | 1.17 | 2.50% | 46.45 | 48.68 | 136517 | 65429.45 | 6.30% |
| 2025-04-01 | 49.32 | 46.76 | -1.84 | -3.79% | 46.50 | 49.40 | 137667 | 65227.96 | 6.35% |
| 2025-03-31 | 50.76 | 48.60 | -3.53 | -6.77% | 46.93 | 51.20 | 227436 | 109818.88 | 10.49% |
| 2025-03-28 | 52.66 | 52.13 | -1.42 | -2.65% | 51.63 | 54.16 | 220532 | 116001.73 | 10.18% |
| 2025-03-27 | 51.00 | 53.55 | 2.29 | 4.47% | 50.96 | 56.39 | 346719 | 188250.27 | 16.00% |
| 2025-03-26 | 49.87 | 51.26 | 0.06 | 0.12% | 49.87 | 53.10 | 171664 | 88741.55 | 7.92% |
| 2025-03-25 | 50.60 | 51.20 | 0.26 | 0.51% | 50.45 | 54.36 | 270952 | 142043.42 | 12.50% |
| 2025-03-24 | 48.61 | 50.94 | 2.17 | 4.45% | 47.65 | 50.98 | 187900 | 92157.52 | 8.67% |
| 2025-03-21 | 52.44 | 48.77 | -3.47 | -6.64% | 48.46 | 52.79 | 220489 | 109555.93 | 10.17% |
| 2025-03-20 | 50.55 | 52.24 | 1.20 | 2.35% | 49.30 | 53.16 | 259231 | 133618.52 | 11.96% |
| 2025-03-19 | 51.00 | 51.04 | -0.19 | -0.37% | 49.67 | 51.60 | 146160 | 74158.42 | 6.74% |
| 2025-03-18 | 51.65 | 51.23 | -0.47 | -0.91% | 50.20 | 52.20 | 183759 | 93559.90 | 8.48% |
| 2025-03-17 | 50.88 | 51.70 | 2.11 | 4.25% | 50.12 | 52.06 | 297454 | 152552.28 | 13.73% |
| 2025-03-14 | 45.99 | 49.59 | 4.51 | 10.00% | 45.38 | 49.59 | 279391 | 133681.34 | 12.89% |
| 2025-03-13 | 50.04 | 45.08 | -4.97 | -9.93% | 45.05 | 50.04 | 296489 | 137199.28 | 13.68% |
| 2025-03-12 | 50.52 | 50.05 | -0.16 | -0.32% | 49.58 | 51.10 | 112585 | 56588.77 | 5.20% |
| 2025-03-11 | 49.70 | 50.21 | -0.62 | -1.22% | 48.79 | 51.11 | 171225 | 85219.84 | 7.90% |
| 2025-03-10 | 52.55 | 50.83 | -1.77 | -3.37% | 50.40 | 53.12 | 179685 | 92050.17 | 8.29% |
| 2025-03-07 | 51.01 | 52.60 | 0.55 | 1.06% | 51.00 | 53.88 | 220024 | 116104.32 | 10.15% |
| 2025-03-06 | 50.80 | 52.05 | 1.75 | 3.48% | 50.37 | 53.50 | 275594 | 144230.78 | 12.72% |
| 2025-03-05 | 49.77 | 50.30 | 1.31 | 2.67% | 49.05 | 51.78 | 220570 | 110574.54 | 10.18% |
| 2025-03-04 | 47.81 | 48.99 | 1.68 | 3.55% | 47.81 | 50.62 | 251978 | 124331.69 | 11.63% |
| 2025-03-03 | 48.71 | 47.31 | -1.40 | -2.87% | 46.80 | 49.15 | 197287 | 94040.31 | 9.10% |
| 2025-02-28 | 51.83 | 48.71 | -2.48 | -4.84% | 48.51 | 52.60 | 320452 | 159568.50 | 14.79% |
| 2025-02-27 | 51.79 | 51.19 | -0.59 | -1.14% | 49.98 | 52.78 | 275757 | 141452.44 | 12.72% |
| 2025-02-26 | 53.03 | 51.78 | -1.68 | -3.14% | 51.32 | 57.40 | 348257 | 188380.80 | 16.07% |
| 2025-02-25 | 51.10 | 53.46 | 0.83 | 1.58% | 51.10 | 55.39 | 272214 | 143856.08 | 12.56% |
| 2025-02-24 | 54.00 | 52.63 | -1.23 | -2.28% | 50.00 | 56.77 | 386163 | 204272.22 | 17.82% |
深证大盘股票行情在线 K线走势图
