江苏雷利(300660)股票行情
江苏雷利(300660)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 |
|---|
| 2025-06-16 | 35.19 | 35.24 | -0.10 | -0.28% | 35.06 | 35.47 | 44140 | 15567.00 | 0.99% | 0.00 |
| 2025-06-13 | 35.81 | 35.34 | -0.62 | -1.72% | 35.07 | 36.13 | 55405 | 19658.87 | 1.24% | 0.00 |
| 2025-06-12 | 36.10 | 35.96 | -0.35 | -0.96% | 35.91 | 36.55 | 52668 | 19068.38 | 1.18% | 1.00 |
| 2025-06-11 | 36.45 | 36.31 | 0.25 | 0.69% | 36.16 | 36.65 | 57925 | 21104.02 | 1.30% | 0.00 |
| 2025-06-10 | 36.76 | 36.06 | -0.70 | -1.90% | 35.37 | 37.10 | 88127 | 31777.47 | 1.97% | 0.00 |
| 2025-06-09 | 37.06 | 36.76 | -0.22 | -0.59% | 36.59 | 37.66 | 78749 | 29196.88 | 1.76% | 0.00 |
| 2025-06-06 | 37.42 | 36.98 | -0.57 | -1.52% | 36.83 | 37.49 | 67791 | 25142.35 | 1.52% | 0.00 |
| 2025-06-05 | 36.51 | 37.55 | 0.93 | 2.54% | 35.95 | 37.88 | 124352 | 46069.92 | 2.78% | 0.00 |
| 2025-06-04 | 36.46 | 36.62 | 0.25 | 0.69% | 36.19 | 36.89 | 61414 | 22432.04 | 1.37% | 0.00 |
| 2025-06-03 | 36.16 | 36.37 | -0.11 | -0.30% | 36.00 | 36.69 | 65689 | 23892.67 | 1.47% | 0.00 |
| 2025-05-30 | 37.64 | 36.48 | -1.13 | -3.00% | 36.25 | 37.78 | 80551 | 29598.92 | 1.80% | 1.00 |
| 2025-05-29 | 53.00 | 52.97 | -0.28 | -0.53% | 52.55 | 54.24 | 69815 | 37109.53 | 2.19% | 3.00 |
| 2025-05-28 | 52.65 | 53.25 | 0.73 | 1.39% | 52.29 | 54.07 | 71662 | 38064.70 | 2.25% | 1.00 |
| 2025-05-27 | 54.00 | 52.52 | -4.41 | -7.75% | 51.72 | 54.10 | 125599 | 66050.11 | 3.94% | 3.00 |
| 2025-05-26 | 57.01 | 56.93 | 0.23 | 0.41% | 56.15 | 57.22 | 51070 | 28935.27 | 1.60% | 1.00 |
| 2025-05-23 | 56.85 | 56.70 | -0.70 | -1.22% | 56.69 | 58.84 | 70931 | 40880.96 | 2.22% | 0.00 |
| 2025-05-22 | 58.39 | 57.40 | -0.95 | -1.63% | 57.33 | 58.80 | 53634 | 31075.83 | 1.68% | 0.00 |
| 2025-05-21 | 58.42 | 58.35 | -0.10 | -0.17% | 57.22 | 58.80 | 67893 | 39381.22 | 2.13% | 0.00 |
| 2025-05-20 | 58.48 | 58.45 | 0.06 | 0.10% | 57.57 | 59.47 | 70919 | 41565.55 | 2.22% | 2.00 |
| 2025-05-19 | 58.90 | 58.39 | -1.65 | -2.75% | 56.92 | 59.48 | 108206 | 62845.29 | 3.39% | 0.00 |
| 2025-05-16 | 60.04 | 60.04 | -0.25 | -0.41% | 59.90 | 62.47 | 118560 | 72710.03 | 3.72% | 3.00 |
| 2025-05-15 | 60.79 | 60.29 | -0.48 | -0.79% | 59.66 | 61.86 | 87082 | 52900.05 | 2.73% | 0.00 |
| 2025-05-14 | 60.81 | 60.77 | -0.43 | -0.70% | 60.07 | 61.64 | 92291 | 56135.28 | 2.89% | 2.00 |
| 2025-05-13 | 62.50 | 61.20 | -0.45 | -0.73% | 61.11 | 64.36 | 131654 | 82493.05 | 4.13% | 0.00 |
| 2025-05-12 | 60.64 | 61.65 | 1.75 | 2.92% | 60.40 | 61.88 | 113913 | 69803.20 | 3.57% | 0.00 |
| 2025-05-09 | 61.00 | 59.90 | -1.39 | -2.27% | 59.06 | 62.30 | 94266 | 56647.42 | 2.95% | 5.00 |
| 2025-05-08 | 60.00 | 61.29 | 0.84 | 1.39% | 59.88 | 61.90 | 120502 | 73295.09 | 3.78% | 3.00 |
| 2025-05-07 | 61.60 | 60.45 | -0.74 | -1.21% | 59.47 | 61.80 | 129467 | 78590.23 | 4.06% | 2.00 |
| 2025-05-06 | 59.93 | 61.19 | 1.19 | 1.98% | 59.25 | 62.99 | 162513 | 99061.02 | 5.09% | 0.00 |
| 2025-04-30 | 57.27 | 60.00 | 2.35 | 4.08% | 56.98 | 62.54 | 188444 | 111264.58 | 5.90% | 5.00 |
| 2025-04-29 | 53.58 | 57.65 | 3.79 | 7.04% | 53.02 | 58.56 | 182773 | 101867.89 | 5.73% | 1.00 |
| 2025-04-28 | 53.99 | 53.86 | 0.69 | 1.30% | 53.25 | 55.46 | 107925 | 58639.16 | 3.38% | 5.00 |
| 2025-04-25 | 53.70 | 53.17 | -0.53 | -0.99% | 52.46 | 54.18 | 97325 | 51870.34 | 3.05% | 6.00 |
| 2025-04-24 | 53.12 | 53.70 | 0.58 | 1.09% | 52.66 | 55.60 | 165965 | 89990.38 | 5.20% | 15.00 |
| 2025-04-23 | 49.10 | 53.12 | 4.83 | 10.00% | 49.10 | 54.60 | 195678 | 101653.94 | 6.13% | 5.00 |
| 2025-04-22 | 49.28 | 48.29 | -1.11 | -2.25% | 48.23 | 49.68 | 56886 | 27753.45 | 1.78% | 1.00 |
| 2025-04-21 | 47.50 | 49.40 | 1.62 | 3.39% | 46.86 | 49.67 | 83761 | 40569.01 | 2.62% | 25.00 |
| 2025-04-18 | 47.57 | 47.78 | -0.05 | -0.10% | 47.32 | 48.19 | 37575 | 17920.43 | 1.18% | 0.00 |
| 2025-04-17 | 48.10 | 47.83 | -0.63 | -1.30% | 47.79 | 49.15 | 52334 | 25327.44 | 1.64% | 3.00 |
| 2025-04-16 | 48.80 | 48.46 | -0.83 | -1.68% | 47.65 | 49.37 | 58397 | 28313.25 | 1.83% | 0.00 |
| 2025-04-15 | 48.82 | 49.29 | 0.26 | 0.53% | 48.28 | 50.47 | 81723 | 40160.78 | 2.56% | 5.00 |
| 2025-04-14 | 49.50 | 49.03 | 0.36 | 0.74% | 48.66 | 50.36 | 88868 | 43907.19 | 2.78% | 0.00 |
| 2025-04-11 | 46.80 | 48.67 | 1.17 | 2.46% | 46.67 | 49.55 | 108935 | 52915.13 | 3.41% | 0.00 |
| 2025-04-10 | 48.01 | 47.50 | 1.94 | 4.26% | 47.15 | 49.98 | 138191 | 67029.25 | 4.33% | 0.00 |
| 2025-04-09 | 42.39 | 45.56 | 2.26 | 5.22% | 39.28 | 46.05 | 133203 | 57996.74 | 4.17% | 0.00 |
| 2025-04-08 | 42.60 | 43.30 | 1.01 | 2.39% | 42.01 | 45.05 | 122301 | 53060.52 | 3.83% | 0.00 |
| 2025-04-07 | 44.25 | 42.29 | -10.57 | -20.00% | 42.29 | 49.00 | 110038 | 49257.62 | 3.45% | 0.00 |
| 2025-04-03 | 53.76 | 52.86 | -2.11 | -3.84% | 52.75 | 55.33 | 57635 | 30937.58 | 1.81% | 0.00 |
| 2025-04-02 | 54.40 | 54.97 | 0.57 | 1.05% | 54.25 | 55.60 | 54531 | 30023.15 | 1.71% | 1.00 |
| 2025-04-01 | 56.16 | 54.40 | -1.11 | -2.00% | 54.09 | 56.50 | 55427 | 30389.56 | 1.74% | 1.00 |
| 2025-03-31 | 55.51 | 55.51 | -0.64 | -1.14% | 53.00 | 55.97 | 83675 | 45582.71 | 2.62% | 3.00 |
| 2025-03-28 | 56.62 | 56.15 | -0.68 | -1.20% | 56.00 | 57.81 | 48826 | 27621.37 | 1.53% | 0.00 |
| 2025-03-27 | 56.74 | 56.83 | -0.48 | -0.84% | 56.12 | 58.39 | 73151 | 41915.99 | 2.29% | 0.00 |
| 2025-03-26 | 55.18 | 57.31 | 1.50 | 2.69% | 55.18 | 58.66 | 99587 | 57350.41 | 3.12% | 1.00 |
| 2025-03-25 | 58.70 | 55.81 | -2.59 | -4.43% | 55.58 | 59.77 | 108405 | 61845.17 | 3.40% | 0.00 |
| 2025-03-24 | 58.98 | 58.40 | -1.04 | -1.75% | 56.71 | 59.59 | 94051 | 54455.23 | 2.95% | 0.00 |
| 2025-03-21 | 61.58 | 59.44 | -3.25 | -5.18% | 58.77 | 61.94 | 125442 | 75137.58 | 3.93% | 1.00 |
| 2025-03-20 | 63.02 | 62.69 | -1.01 | -1.59% | 61.20 | 64.48 | 154375 | 97180.81 | 4.84% | 1.00 |
| 2025-03-19 | 61.58 | 63.70 | 1.62 | 2.61% | 60.90 | 65.02 | 184310 | 116606.26 | 5.78% | 17.00 |
| 2025-03-18 | 61.60 | 62.08 | 0.48 | 0.78% | 60.51 | 62.40 | 116018 | 71362.84 | 3.64% | 14.00 |
| 2025-03-17 | 60.75 | 61.60 | 0.27 | 0.44% | 59.85 | 62.30 | 128978 | 78967.09 | 4.04% | 0.00 |
| 2025-03-14 | 58.24 | 61.33 | 2.80 | 4.78% | 58.22 | 62.50 | 151102 | 91026.91 | 4.73% | 0.00 |
| 2025-03-13 | 63.11 | 58.53 | -4.75 | -7.51% | 58.25 | 63.11 | 169484 | 101116.55 | 5.31% | 7.00 |
| 2025-03-12 | 65.00 | 63.28 | -1.18 | -1.83% | 63.22 | 66.36 | 158987 | 103132.55 | 4.98% | 7.00 |
| 2025-03-11 | 63.86 | 64.46 | -2.71 | -4.03% | 62.01 | 65.95 | 188893 | 120594.39 | 5.92% | 0.00 |
| 2025-03-10 | 66.00 | 67.17 | 1.94 | 2.97% | 64.94 | 70.00 | 253629 | 171539.31 | 7.95% | 2.00 |
| 2025-03-07 | 62.60 | 65.23 | 1.99 | 3.15% | 62.21 | 66.12 | 252666 | 162201.98 | 7.92% | 9.00 |
| 2025-03-06 | 62.90 | 63.24 | 0.34 | 0.54% | 62.17 | 63.98 | 219080 | 138517.27 | 6.86% | 3.00 |
| 2025-03-05 | 63.40 | 62.90 | 0.55 | 0.88% | 61.69 | 64.40 | 217091 | 136585.56 | 6.80% | 0.00 |
| 2025-03-04 | 59.05 | 62.35 | 2.22 | 3.69% | 59.05 | 64.21 | 233552 | 146020.14 | 7.32% | 5.00 |
| 2025-03-03 | 61.26 | 60.13 | -0.87 | -1.43% | 58.76 | 62.00 | 148085 | 89430.55 | 4.64% | 0.00 |
| 2025-02-28 | 65.85 | 61.00 | -5.51 | -8.28% | 60.59 | 66.66 | 234628 | 146829.70 | 7.35% | 11.00 |
| 2025-02-27 | 66.30 | 66.51 | -1.96 | -2.86% | 65.06 | 68.30 | 257088 | 170935.25 | 8.06% | 9.00 |
| 2025-02-26 | 69.12 | 68.47 | -2.90 | -4.06% | 65.02 | 73.73 | 439839 | 302491.59 | 13.78% | 4.00 |
| 2025-02-25 | 68.48 | 71.37 | 0.32 | 0.45% | 68.48 | 72.88 | 298206 | 211086.94 | 9.34% | 3.00 |
| 2025-02-24 | 74.70 | 71.05 | -3.75 | -5.01% | 67.89 | 74.70 | 379751 | 267648.12 | 11.90% | 31.00 |
| 2025-02-21 | 59.99 | 74.80 | 12.47 | 20.01% | 59.59 | 74.80 | 479083 | 321174.72 | 15.01% | 0.00 |
| 2025-02-20 | 58.30 | 62.33 | 3.99 | 6.84% | 56.38 | 66.20 | 411972 | 252043.39 | 12.91% | 11.00 |
| 2025-02-19 | 51.01 | 58.34 | 7.34 | 14.39% | 51.01 | 60.17 | 384236 | 212063.59 | 12.04% | 0.00 |
| 2025-02-18 | 49.90 | 51.00 | 1.33 | 2.68% | 49.51 | 53.50 | 317162 | 164395.02 | 9.94% | 50.00 |
深证大盘股票行情在线 K线走势图
