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 |
|---|
| 2025-09-15 | 59.00 | 59.66 | 0.66 | 1.12% | 58.22 | 61.80 | 59440 | 35981.36 | 4.97% | 0.00 |
| 2025-09-12 | 58.84 | 59.00 | -0.14 | -0.24% | 58.60 | 60.50 | 41167 | 24390.10 | 3.44% | 0.00 |
| 2025-09-11 | 54.92 | 59.14 | 4.34 | 7.92% | 54.92 | 60.47 | 92228 | 53855.33 | 7.70% | 0.00 |
| 2025-09-10 | 55.30 | 54.80 | -2.08 | -3.66% | 53.81 | 56.21 | 53623 | 29473.35 | 4.48% | 0.00 |
| 2025-09-09 | 57.02 | 56.88 | -0.44 | -0.77% | 55.75 | 58.39 | 39201 | 22270.53 | 3.27% | 0.00 |
| 2025-09-08 | 56.50 | 57.32 | 0.82 | 1.45% | 56.01 | 58.50 | 44744 | 25773.84 | 3.74% | 0.00 |
| 2025-09-05 | 54.76 | 56.50 | 1.70 | 3.10% | 54.23 | 56.77 | 34804 | 19423.42 | 2.91% | 0.00 |
| 2025-09-04 | 57.72 | 54.80 | -2.81 | -4.88% | 53.60 | 57.83 | 47850 | 26759.45 | 4.00% | 0.00 |
| 2025-09-03 | 62.00 | 57.61 | -3.30 | -5.42% | 57.56 | 62.39 | 53712 | 32029.70 | 4.49% | 0.00 |
| 2025-09-02 | 59.41 | 60.91 | 0.90 | 1.50% | 56.78 | 62.80 | 88327 | 52971.26 | 7.38% | 0.00 |
| 2025-09-01 | 59.40 | 60.01 | 0.86 | 1.45% | 59.15 | 61.33 | 51162 | 30832.52 | 4.27% | 0.00 |
| 2025-08-29 | 59.00 | 59.15 | 1.67 | 2.91% | 57.87 | 61.50 | 71866 | 42776.22 | 6.00% | 0.00 |
| 2025-08-28 | 58.30 | 57.48 | -1.98 | -3.33% | 55.65 | 59.22 | 69099 | 39507.53 | 5.77% | 0.00 |
| 2025-08-27 | 60.51 | 59.46 | -1.06 | -1.75% | 59.30 | 62.78 | 67309 | 41272.26 | 5.62% | 0.00 |
| 2025-08-26 | 62.92 | 60.52 | -2.51 | -3.98% | 60.01 | 62.92 | 70704 | 43180.06 | 5.91% | 0.00 |
| 2025-08-25 | 60.43 | 63.03 | 2.61 | 4.32% | 60.43 | 65.08 | 90969 | 57847.23 | 7.60% | 0.00 |
| 2025-08-22 | 60.49 | 60.42 | -0.16 | -0.26% | 59.32 | 60.86 | 52857 | 31786.33 | 4.42% | 0.00 |
| 2025-08-21 | 61.85 | 60.58 | -1.72 | -2.76% | 60.15 | 62.88 | 66809 | 40902.84 | 5.58% | 0.00 |
| 2025-08-20 | 60.55 | 62.30 | 1.67 | 2.75% | 59.78 | 62.76 | 58909 | 36174.23 | 4.92% | 0.00 |
| 2025-08-19 | 60.13 | 60.63 | 0.12 | 0.20% | 59.35 | 63.50 | 87173 | 53271.79 | 7.28% | 0.00 |
| 2025-08-18 | 60.69 | 60.51 | -0.38 | -0.62% | 59.41 | 61.60 | 50061 | 30106.16 | 4.18% | 0.00 |
| 2025-08-15 | 58.00 | 60.89 | 3.10 | 5.36% | 57.27 | 61.50 | 74123 | 44469.14 | 6.19% | 0.00 |
| 2025-08-14 | 60.60 | 57.79 | -2.96 | -4.87% | 57.62 | 60.79 | 54764 | 32062.56 | 4.57% | 0.00 |
| 2025-08-13 | 59.02 | 60.75 | 1.69 | 2.86% | 58.52 | 62.13 | 56671 | 34220.06 | 4.73% | 0.00 |
| 2025-08-12 | 60.16 | 59.06 | -0.82 | -1.37% | 58.72 | 60.36 | 38137 | 22571.96 | 3.19% | 0.00 |
| 2025-08-11 | 59.76 | 59.88 | 0.40 | 0.67% | 59.35 | 61.27 | 38011 | 22819.69 | 3.18% | 15.00 |
| 2025-08-08 | 60.12 | 59.48 | -0.93 | -1.54% | 59.46 | 60.70 | 33574 | 20096.07 | 2.80% | 0.00 |
| 2025-08-07 | 62.87 | 60.41 | -2.22 | -3.54% | 60.01 | 62.87 | 47766 | 29048.93 | 3.99% | 0.00 |
| 2025-08-06 | 61.50 | 62.63 | 1.21 | 1.97% | 60.32 | 64.29 | 63586 | 39974.03 | 5.31% | 0.00 |
| 2025-08-05 | 64.96 | 61.42 | -2.54 | -3.97% | 61.03 | 65.00 | 64713 | 40204.16 | 5.41% | 0.00 |
| 2025-08-04 | 59.10 | 63.96 | 4.57 | 7.69% | 58.65 | 63.96 | 67875 | 42300.61 | 5.67% | 0.00 |
| 2025-08-01 | 62.00 | 59.39 | -2.96 | -4.75% | 59.07 | 62.46 | 52625 | 31733.52 | 4.40% | 0.00 |
| 2025-07-31 | 62.72 | 62.35 | -0.95 | -1.50% | 61.99 | 64.17 | 42003 | 26553.00 | 3.51% | 0.00 |
| 2025-07-30 | 64.00 | 63.30 | 0.11 | 0.17% | 61.91 | 64.60 | 52287 | 32990.24 | 4.37% | 0.00 |
| 2025-07-29 | 63.60 | 63.19 | -0.96 | -1.50% | 62.60 | 64.22 | 42765 | 27034.03 | 3.57% | 0.00 |
| 2025-07-28 | 66.84 | 64.15 | -2.83 | -4.23% | 63.79 | 67.88 | 54094 | 35242.60 | 4.52% | 0.00 |
| 2025-07-25 | 67.33 | 66.98 | 0.47 | 0.71% | 65.35 | 69.32 | 53496 | 35783.18 | 4.47% | 0.00 |
| 2025-07-24 | 68.50 | 66.51 | -1.21 | -1.79% | 66.46 | 73.88 | 90238 | 63167.60 | 7.54% | 0.00 |
| 2025-07-23 | 68.63 | 67.72 | -1.21 | -1.76% | 67.41 | 69.54 | 41588 | 28352.22 | 3.47% | 0.00 |
| 2025-07-22 | 69.09 | 68.93 | -0.41 | -0.59% | 66.45 | 69.60 | 65748 | 44772.24 | 5.49% | 5.00 |
| 2025-07-21 | 67.69 | 69.34 | 1.64 | 2.42% | 67.05 | 71.50 | 75014 | 52187.14 | 6.27% | 0.00 |
| 2025-07-18 | 69.66 | 67.70 | -1.49 | -2.15% | 66.01 | 69.66 | 69073 | 46661.42 | 5.77% | 1.00 |
| 2025-07-17 | 68.00 | 69.19 | 1.49 | 2.20% | 66.60 | 71.10 | 105705 | 73216.25 | 8.83% | 0.00 |
| 2025-07-16 | 58.45 | 67.70 | 9.25 | 15.83% | 58.05 | 69.50 | 137043 | 87476.36 | 11.45% | 1.00 |
| 2025-07-15 | 55.51 | 58.45 | 2.63 | 4.71% | 55.15 | 58.64 | 67187 | 38408.95 | 5.61% | 0.00 |
| 2025-07-14 | 54.98 | 55.82 | 1.53 | 2.82% | 54.00 | 57.45 | 75168 | 42042.11 | 6.28% | 0.00 |
| 2025-07-11 | 52.58 | 54.29 | 1.73 | 3.29% | 51.88 | 56.00 | 64027 | 34607.29 | 5.35% | 0.00 |
| 2025-07-10 | 55.83 | 52.56 | -3.27 | -5.86% | 51.60 | 55.83 | 71466 | 37649.91 | 5.97% | 0.00 |
| 2025-07-09 | 55.80 | 55.83 | 0.57 | 1.03% | 53.90 | 57.15 | 68827 | 38159.34 | 5.75% | 0.00 |
| 2025-07-08 | 53.71 | 55.26 | 1.02 | 1.88% | 52.60 | 55.87 | 43753 | 23791.00 | 3.65% | 0.00 |
| 2025-07-07 | 55.44 | 54.24 | -0.77 | -1.40% | 53.45 | 55.92 | 48368 | 26384.72 | 4.04% | 0.00 |
| 2025-07-04 | 54.80 | 55.01 | 0.05 | 0.09% | 54.20 | 56.12 | 35592 | 19583.30 | 2.97% | 0.00 |
| 2025-07-03 | 57.44 | 54.96 | -2.34 | -4.08% | 54.45 | 58.10 | 56697 | 31554.55 | 4.74% | 3.00 |
| 2025-07-02 | 61.00 | 57.30 | -3.10 | -5.13% | 56.90 | 61.10 | 47624 | 27657.25 | 3.98% | 0.00 |
| 2025-07-01 | 58.90 | 60.40 | 1.51 | 2.56% | 58.30 | 60.85 | 49688 | 29659.69 | 4.15% | 4.00 |
| 2025-06-30 | 58.80 | 58.89 | 1.59 | 2.77% | 58.10 | 59.91 | 38586 | 22753.50 | 3.22% | 0.00 |
| 2025-06-27 | 57.63 | 57.30 | 0.40 | 0.70% | 56.40 | 58.58 | 33702 | 19362.02 | 2.82% | 0.00 |
| 2025-06-26 | 58.97 | 56.90 | -1.61 | -2.75% | 56.90 | 59.29 | 40602 | 23498.61 | 3.39% | 0.00 |
| 2025-06-25 | 59.08 | 58.51 | -0.38 | -0.65% | 58.06 | 61.01 | 45497 | 26963.02 | 3.80% | 0.00 |
| 2025-06-24 | 58.58 | 58.89 | 0.72 | 1.24% | 58.00 | 60.50 | 51813 | 30700.42 | 4.33% | 0.00 |
| 2025-06-23 | 59.85 | 58.17 | -1.41 | -2.37% | 56.84 | 62.39 | 58674 | 34642.43 | 4.90% | 0.00 |
| 2025-06-20 | 62.00 | 59.58 | -2.58 | -4.15% | 59.00 | 62.96 | 56948 | 34424.69 | 4.76% | 0.00 |
| 2025-06-19 | 63.05 | 62.16 | -0.71 | -1.13% | 61.39 | 66.39 | 71976 | 46032.98 | 6.01% | 0.00 |
| 2025-06-18 | 64.26 | 62.87 | -1.99 | -3.07% | 62.01 | 64.99 | 49313 | 31108.23 | 4.12% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
