雷迪克(300652)股票行情
雷迪克(300652)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 |
|---|
| 2025-06-17 | 66.99 | 64.86 | -2.19 | -3.27% | 64.01 | 67.00 | 47930 | 31372.82 | 4.00% | 0.00 |
| 2025-06-16 | 70.84 | 67.05 | -4.00 | -5.63% | 66.38 | 71.10 | 71084 | 48122.97 | 5.94% | 1.00 |
| 2025-06-13 | 71.88 | 71.05 | -1.98 | -2.71% | 70.50 | 72.69 | 65406 | 46733.29 | 5.46% | 1.00 |
| 2025-06-12 | 65.98 | 73.03 | 7.88 | 12.10% | 64.12 | 73.50 | 104921 | 73411.45 | 8.76% | 0.00 |
| 2025-06-11 | 65.00 | 65.15 | 0.15 | 0.23% | 61.68 | 66.80 | 65750 | 42481.22 | 5.49% | 0.00 |
| 2025-06-10 | 63.00 | 65.00 | 1.85 | 2.93% | 62.20 | 66.30 | 80730 | 51764.91 | 6.74% | 0.00 |
| 2025-06-09 | 68.12 | 63.15 | -5.35 | -7.81% | 60.36 | 68.44 | 121511 | 77456.13 | 10.15% | 0.00 |
| 2025-06-06 | 66.98 | 68.50 | 1.52 | 2.27% | 65.36 | 69.16 | 52991 | 35578.52 | 4.43% | 2.00 |
| 2025-06-05 | 62.50 | 66.98 | 4.70 | 7.55% | 62.13 | 66.98 | 61987 | 39896.88 | 5.18% | 0.00 |
| 2025-06-04 | 81.50 | 81.12 | 0.41 | 0.51% | 79.60 | 82.90 | 36046 | 29175.86 | 3.91% | 0.00 |
| 2025-06-03 | 78.58 | 80.71 | 3.42 | 4.42% | 77.50 | 83.29 | 36497 | 29370.27 | 3.96% | 0.00 |
| 2025-05-30 | 80.00 | 77.29 | -2.69 | -3.36% | 77.00 | 80.83 | 41449 | 32358.25 | 4.50% | 0.00 |
| 2025-05-29 | 83.01 | 79.98 | -2.52 | -3.05% | 78.90 | 84.42 | 54345 | 43669.18 | 5.90% | 0.00 |
| 2025-05-28 | 85.52 | 82.50 | -3.02 | -3.53% | 81.55 | 87.24 | 41444 | 34580.63 | 4.50% | 0.00 |
| 2025-05-27 | 89.42 | 85.52 | -3.34 | -3.76% | 84.64 | 89.70 | 46145 | 39978.83 | 5.01% | 0.00 |
| 2025-05-26 | 89.13 | 88.86 | -1.14 | -1.27% | 84.00 | 91.19 | 48797 | 42902.10 | 5.30% | 9.00 |
| 2025-05-23 | 83.59 | 90.00 | 5.57 | 6.60% | 81.88 | 91.27 | 74908 | 65828.69 | 8.13% | 1.00 |
| 2025-05-22 | 82.99 | 84.43 | 1.77 | 2.14% | 81.80 | 84.86 | 43418 | 36367.93 | 4.71% | 0.00 |
| 2025-05-21 | 82.84 | 82.66 | -0.19 | -0.23% | 82.10 | 86.80 | 43962 | 36881.81 | 4.77% | 0.00 |
| 2025-05-20 | 85.00 | 82.85 | -0.65 | -0.78% | 81.00 | 85.00 | 38170 | 31604.15 | 4.14% | 0.00 |
| 2025-05-19 | 85.00 | 83.50 | -1.12 | -1.32% | 78.00 | 86.49 | 54891 | 45152.11 | 5.96% | 7.00 |
| 2025-05-16 | 83.00 | 84.62 | 0.28 | 0.33% | 81.54 | 87.63 | 63470 | 53983.35 | 6.89% | 0.00 |
| 2025-05-15 | 82.12 | 84.34 | 1.96 | 2.38% | 79.80 | 84.45 | 62462 | 51426.22 | 6.78% | 3.00 |
| 2025-05-14 | 83.71 | 82.38 | -1.41 | -1.68% | 80.96 | 84.99 | 50157 | 41555.00 | 5.45% | 1.00 |
| 2025-05-13 | 85.71 | 83.79 | -1.24 | -1.46% | 81.88 | 88.00 | 60771 | 51586.31 | 6.60% | 0.00 |
| 2025-05-12 | 76.50 | 85.03 | 10.43 | 13.98% | 75.07 | 86.78 | 89015 | 72292.16 | 9.67% | 0.00 |
| 2025-05-09 | 79.51 | 74.60 | -5.48 | -6.84% | 73.53 | 79.99 | 86971 | 65347.87 | 9.44% | 0.00 |
| 2025-05-08 | 79.55 | 80.08 | -1.62 | -1.98% | 76.90 | 81.30 | 54026 | 42828.98 | 5.87% | 0.00 |
| 2025-05-07 | 78.00 | 81.70 | 3.20 | 4.08% | 76.00 | 84.18 | 86139 | 68978.07 | 9.35% | 0.00 |
| 2025-05-06 | 73.50 | 78.50 | 6.08 | 8.40% | 71.00 | 80.59 | 91962 | 68644.94 | 9.99% | 0.00 |
| 2025-04-30 | 72.00 | 72.42 | -1.55 | -2.10% | 69.05 | 73.91 | 99483 | 70891.52 | 10.80% | 0.00 |
| 2025-04-29 | 63.80 | 73.97 | 11.57 | 18.54% | 61.86 | 74.88 | 113158 | 79659.88 | 12.29% | 8.00 |
| 2025-04-28 | 59.04 | 62.40 | 3.80 | 6.48% | 58.80 | 63.88 | 69350 | 42158.25 | 7.53% | 0.00 |
| 2025-04-25 | 55.23 | 58.60 | 4.00 | 7.33% | 54.00 | 60.99 | 70730 | 40708.03 | 7.68% | 0.00 |
| 2025-04-24 | 54.79 | 54.60 | -0.44 | -0.80% | 53.30 | 56.99 | 53838 | 29449.38 | 5.85% | 0.00 |
| 2025-04-23 | 51.36 | 55.04 | 3.56 | 6.92% | 51.36 | 56.14 | 57273 | 31076.24 | 6.22% | 0.00 |
| 2025-04-22 | 50.30 | 51.48 | 1.19 | 2.37% | 49.23 | 53.68 | 59122 | 30643.53 | 6.42% | 0.00 |
| 2025-04-21 | 44.45 | 50.29 | 5.20 | 11.53% | 43.88 | 51.00 | 58053 | 27841.63 | 6.30% | 0.00 |
| 2025-04-18 | 45.50 | 45.09 | -0.63 | -1.38% | 45.05 | 46.67 | 23434 | 10682.45 | 2.54% | 0.00 |
| 2025-04-17 | 46.02 | 45.72 | -0.90 | -1.93% | 45.67 | 47.53 | 29422 | 13700.91 | 3.19% | 0.00 |
| 2025-04-16 | 48.34 | 46.62 | -1.76 | -3.64% | 46.01 | 48.34 | 40895 | 19229.15 | 4.44% | 0.00 |
| 2025-04-15 | 47.00 | 48.38 | 1.10 | 2.33% | 47.00 | 48.87 | 58389 | 27947.70 | 6.34% | 38.00 |
| 2025-04-14 | 43.70 | 47.28 | 5.29 | 12.60% | 43.59 | 47.88 | 74613 | 34322.35 | 8.10% | 0.00 |
| 2025-04-11 | 39.93 | 41.99 | 1.96 | 4.90% | 39.44 | 42.20 | 45962 | 18910.76 | 4.99% | 0.00 |
| 2025-04-10 | 39.21 | 40.03 | 3.49 | 9.55% | 38.16 | 42.13 | 76562 | 30641.21 | 8.31% | 0.00 |
| 2025-04-09 | 33.80 | 36.54 | 1.64 | 4.70% | 30.63 | 37.80 | 75407 | 26313.77 | 8.19% | 0.00 |
| 2025-04-08 | 36.20 | 34.90 | -1.74 | -4.75% | 33.51 | 37.82 | 73905 | 26215.40 | 8.03% | 0.00 |
| 2025-04-07 | 41.92 | 36.64 | -9.16 | -20.00% | 36.64 | 43.05 | 85360 | 32295.85 | 9.27% | 0.00 |
| 2025-04-03 | 46.31 | 45.80 | 0.02 | 0.04% | 44.59 | 47.21 | 55482 | 25420.31 | 6.02% | 0.00 |
| 2025-04-02 | 43.05 | 45.78 | 2.84 | 6.61% | 43.05 | 46.76 | 69303 | 31448.54 | 7.53% | 0.00 |
| 2025-04-01 | 42.79 | 42.94 | 0.39 | 0.92% | 41.74 | 44.71 | 47759 | 20824.09 | 5.19% | 0.00 |
| 2025-03-31 | 43.56 | 42.55 | -1.29 | -2.94% | 41.00 | 43.80 | 54571 | 22906.51 | 5.93% | 0.00 |
| 2025-03-28 | 46.28 | 43.84 | -2.13 | -4.63% | 43.70 | 46.50 | 52454 | 23410.79 | 5.70% | 0.00 |
| 2025-03-27 | 47.20 | 45.97 | -1.55 | -3.26% | 45.90 | 48.29 | 34476 | 16215.65 | 3.74% | 0.00 |
| 2025-03-26 | 46.09 | 47.52 | 1.97 | 4.32% | 45.60 | 48.78 | 44843 | 21358.81 | 4.87% | 0.00 |
| 2025-03-25 | 47.46 | 45.55 | -1.67 | -3.54% | 45.08 | 48.42 | 42734 | 19962.66 | 4.64% | 0.00 |
| 2025-03-24 | 50.00 | 47.22 | -3.20 | -6.35% | 45.00 | 50.35 | 64524 | 30712.76 | 7.01% | 2.00 |
| 2025-03-21 | 53.41 | 50.42 | -4.24 | -7.76% | 50.38 | 54.25 | 53704 | 28063.61 | 5.83% | 0.00 |
| 2025-03-20 | 53.11 | 54.66 | 0.98 | 1.83% | 50.03 | 56.18 | 70128 | 37700.91 | 7.62% | 0.00 |
| 2025-03-19 | 54.80 | 53.68 | -1.22 | -2.22% | 53.13 | 55.50 | 40762 | 22066.71 | 4.43% | 2.00 |
| 2025-03-18 | 54.88 | 54.90 | -0.45 | -0.81% | 52.80 | 55.66 | 49131 | 26646.43 | 5.34% | 2.00 |
| 2025-03-17 | 52.30 | 55.35 | 2.98 | 5.69% | 52.30 | 56.48 | 78878 | 42763.48 | 8.57% | 2.00 |
| 2025-03-14 | 49.40 | 52.37 | 3.77 | 7.76% | 47.10 | 53.02 | 83199 | 41565.03 | 9.03% | 44.00 |
| 2025-03-13 | 50.40 | 48.60 | -2.44 | -4.78% | 47.71 | 52.49 | 66634 | 32813.89 | 7.24% | 0.00 |
| 2025-03-12 | 49.93 | 51.04 | -0.25 | -0.49% | 49.93 | 54.90 | 94721 | 49641.91 | 10.29% | 6.00 |
| 2025-03-11 | 48.20 | 51.29 | 1.79 | 3.62% | 46.11 | 51.70 | 106359 | 51702.15 | 11.55% | 35.00 |
| 2025-03-10 | 47.09 | 49.50 | 1.50 | 3.13% | 43.05 | 50.60 | 126624 | 60175.97 | 13.75% | 2.00 |
| 2025-03-07 | 46.50 | 48.00 | 1.20 | 2.56% | 45.80 | 49.49 | 55614 | 26608.45 | 6.04% | 16.00 |
| 2025-03-06 | 45.04 | 46.80 | 2.30 | 5.17% | 44.00 | 47.87 | 70964 | 33012.98 | 7.71% | 0.00 |
| 2025-03-05 | 43.78 | 44.50 | 0.71 | 1.62% | 42.50 | 44.66 | 46959 | 20552.47 | 5.10% | 1.00 |
| 2025-03-04 | 41.84 | 43.79 | 3.09 | 7.59% | 40.55 | 44.62 | 75076 | 32573.71 | 8.15% | 0.00 |
| 2025-03-03 | 39.56 | 40.70 | 1.16 | 2.93% | 39.05 | 41.33 | 49889 | 20040.08 | 5.42% | 0.00 |
| 2025-02-28 | 42.00 | 39.54 | -2.28 | -5.45% | 39.20 | 42.24 | 50274 | 20112.43 | 5.46% | 0.00 |
| 2025-02-27 | 42.05 | 41.82 | -0.29 | -0.69% | 40.75 | 43.40 | 55619 | 23356.28 | 6.04% | 0.00 |
| 2025-02-26 | 43.90 | 42.11 | -0.88 | -2.05% | 41.90 | 44.59 | 72224 | 31253.06 | 7.84% | 0.00 |
| 2025-02-25 | 42.55 | 42.99 | -0.52 | -1.20% | 41.39 | 43.46 | 62342 | 26495.14 | 6.77% | 0.00 |
| 2025-02-24 | 41.11 | 43.51 | 2.21 | 5.35% | 40.91 | 45.28 | 93488 | 40483.28 | 10.15% | 0.00 |
| 2025-02-21 | 39.30 | 41.30 | 1.70 | 4.29% | 39.04 | 41.49 | 52932 | 21334.86 | 5.75% | 0.00 |
| 2025-02-20 | 39.77 | 39.60 | 0.45 | 1.15% | 37.88 | 40.30 | 64183 | 25105.93 | 6.97% | 14.00 |
| 2025-02-19 | 36.48 | 39.15 | 2.49 | 6.79% | 36.20 | 39.32 | 82568 | 31809.57 | 8.97% | 5.00 |
深证大盘股票行情在线 K线走势图
