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 |
|---|
| 2025-09-15 | 53.26 | 54.30 | 1.01 | 1.90% | 52.75 | 55.50 | 238228 | 129923.02 | 5.33% | 10.00 |
| 2025-09-12 | 53.25 | 53.29 | 0.06 | 0.11% | 52.52 | 54.88 | 227957 | 122741.02 | 5.10% | 15.00 |
| 2025-09-11 | 51.36 | 53.23 | 1.73 | 3.36% | 50.34 | 53.45 | 225987 | 118243.91 | 5.06% | 15.00 |
| 2025-09-10 | 51.25 | 51.50 | -0.08 | -0.16% | 50.78 | 53.38 | 161630 | 83831.84 | 3.62% | 7.00 |
| 2025-09-09 | 52.22 | 51.58 | -1.16 | -2.20% | 50.91 | 52.22 | 149977 | 77280.15 | 3.36% | 2.00 |
| 2025-09-08 | 49.50 | 52.74 | 2.92 | 5.86% | 49.34 | 53.00 | 251790 | 131116.92 | 5.64% | 23.00 |
| 2025-09-05 | 48.24 | 49.82 | 1.61 | 3.34% | 48.00 | 49.90 | 122566 | 60151.96 | 2.74% | 2.00 |
| 2025-09-04 | 50.50 | 48.21 | -1.72 | -3.44% | 47.47 | 51.11 | 151615 | 74676.78 | 3.39% | 0.00 |
| 2025-09-03 | 52.51 | 49.93 | -2.54 | -4.84% | 49.60 | 52.95 | 166160 | 84616.70 | 3.72% | 10.00 |
| 2025-09-02 | 50.92 | 52.47 | 1.57 | 3.08% | 47.82 | 53.97 | 303529 | 154407.70 | 6.79% | 20.00 |
| 2025-09-01 | 51.35 | 50.90 | -0.60 | -1.17% | 49.81 | 52.36 | 159172 | 80697.47 | 3.56% | 0.00 |
| 2025-08-29 | 51.99 | 51.50 | -0.71 | -1.36% | 50.53 | 53.16 | 156128 | 80618.49 | 3.49% | 0.00 |
| 2025-08-28 | 51.30 | 52.21 | 0.55 | 1.06% | 50.47 | 52.44 | 177984 | 91684.23 | 3.98% | 1.00 |
| 2025-08-27 | 54.00 | 51.66 | -2.09 | -3.89% | 51.50 | 54.89 | 210610 | 113007.13 | 4.71% | 1.00 |
| 2025-08-26 | 55.82 | 53.75 | -2.55 | -4.53% | 53.68 | 55.82 | 203251 | 110504.10 | 4.55% | 2.00 |
| 2025-08-25 | 52.83 | 56.30 | 3.34 | 6.31% | 52.77 | 56.59 | 281176 | 154219.53 | 6.29% | 5.00 |
| 2025-08-22 | 52.20 | 52.96 | 0.25 | 0.47% | 52.20 | 53.27 | 157275 | 82936.15 | 3.52% | 4.00 |
| 2025-08-21 | 53.50 | 52.71 | -1.92 | -3.51% | 52.29 | 55.68 | 232965 | 124646.63 | 5.21% | 0.00 |
| 2025-08-20 | 53.90 | 54.63 | 0.33 | 0.61% | 53.02 | 56.68 | 328915 | 181262.97 | 7.36% | 6.00 |
| 2025-08-19 | 50.00 | 54.30 | 4.06 | 8.08% | 49.12 | 55.40 | 381022 | 199959.92 | 8.53% | 12.00 |
| 2025-08-18 | 50.90 | 50.24 | 0.73 | 1.47% | 49.11 | 51.30 | 250910 | 126410.53 | 5.62% | 0.00 |
| 2025-08-15 | 47.84 | 49.51 | 1.19 | 2.46% | 47.67 | 49.66 | 236455 | 115938.75 | 5.29% | 0.00 |
| 2025-08-14 | 48.38 | 48.32 | 0.00 | 0.00% | 46.42 | 49.67 | 244437 | 117904.62 | 5.47% | 1.00 |
| 2025-08-13 | 47.49 | 48.32 | 0.89 | 1.88% | 46.91 | 48.50 | 167855 | 80192.55 | 3.76% | 6.00 |
| 2025-08-12 | 47.70 | 47.43 | -0.40 | -0.84% | 46.90 | 48.00 | 116780 | 55263.89 | 2.61% | 4.00 |
| 2025-08-11 | 47.71 | 47.83 | 0.12 | 0.25% | 47.42 | 48.23 | 115946 | 55495.11 | 2.60% | 0.00 |
| 2025-08-08 | 48.40 | 47.71 | -0.95 | -1.95% | 47.40 | 48.93 | 128734 | 61714.78 | 2.88% | 10.40 |
| 2025-08-07 | 49.63 | 48.66 | -0.97 | -1.95% | 47.90 | 49.65 | 186618 | 90522.60 | 4.18% | 37.20 |
| 2025-08-06 | 48.12 | 49.63 | 1.48 | 3.07% | 47.47 | 50.27 | 254823 | 125497.64 | 5.70% | 9.00 |
| 2025-08-05 | 46.78 | 48.15 | 1.39 | 2.97% | 46.61 | 48.70 | 209654 | 99939.57 | 4.69% | 2.00 |
| 2025-08-04 | 44.39 | 46.76 | 2.04 | 4.56% | 44.29 | 46.76 | 150381 | 69077.60 | 3.37% | 2.00 |
| 2025-08-01 | 45.90 | 44.72 | -1.47 | -3.18% | 44.40 | 46.99 | 151068 | 68648.62 | 3.38% | 6.00 |
| 2025-07-31 | 45.32 | 46.19 | 0.49 | 1.07% | 45.32 | 47.33 | 186673 | 87051.31 | 4.18% | 5.00 |
| 2025-07-30 | 46.47 | 45.70 | -0.91 | -1.95% | 45.41 | 46.57 | 126622 | 58100.64 | 2.83% | 0.00 |
| 2025-07-29 | 46.40 | 46.61 | -0.29 | -0.62% | 45.92 | 47.40 | 154876 | 72103.31 | 3.47% | 4.00 |
| 2025-07-28 | 47.30 | 46.90 | -0.14 | -0.30% | 46.78 | 48.50 | 160803 | 76622.67 | 3.60% | 9.00 |
| 2025-07-25 | 46.80 | 47.04 | 0.09 | 0.19% | 46.24 | 47.20 | 115421 | 53930.16 | 2.58% | 2.00 |
| 2025-07-24 | 46.50 | 46.95 | 0.09 | 0.19% | 46.50 | 47.64 | 119895 | 56263.18 | 2.68% | 20.00 |
| 2025-07-23 | 48.10 | 46.86 | -2.60 | -5.26% | 46.20 | 48.52 | 236347 | 111670.86 | 5.29% | 0.00 |
| 2025-07-22 | 48.50 | 49.46 | 0.06 | 0.12% | 47.67 | 50.67 | 251059 | 123994.92 | 5.62% | 11.00 |
| 2025-07-21 | 48.50 | 49.40 | 2.07 | 4.37% | 48.40 | 51.99 | 321744 | 160731.56 | 7.20% | 6.00 |
| 2025-07-18 | 47.08 | 47.33 | 0.41 | 0.87% | 46.53 | 48.07 | 201140 | 94909.36 | 4.50% | 3.00 |
| 2025-07-17 | 46.81 | 46.92 | -0.64 | -1.35% | 46.64 | 50.00 | 334216 | 160038.69 | 7.48% | 9.40 |
| 2025-07-16 | 45.17 | 47.56 | 2.34 | 5.17% | 44.57 | 47.95 | 312033 | 145787.89 | 6.98% | 5.00 |
| 2025-07-15 | 45.61 | 45.22 | -1.05 | -2.27% | 44.74 | 45.80 | 198445 | 89629.23 | 4.44% | 0.00 |
| 2025-07-14 | 45.52 | 46.27 | 1.68 | 3.77% | 44.22 | 46.96 | 301485 | 138033.41 | 6.75% | 14.00 |
| 2025-07-11 | 42.24 | 44.59 | 2.36 | 5.59% | 41.83 | 45.88 | 242469 | 106423.06 | 5.43% | 13.00 |
| 2025-07-10 | 43.35 | 42.23 | -1.27 | -2.92% | 41.84 | 43.48 | 172357 | 73146.04 | 3.86% | 2.00 |
| 2025-07-09 | 43.96 | 43.50 | 0.51 | 1.19% | 43.09 | 46.98 | 282500 | 127327.98 | 6.32% | 5.00 |
| 2025-07-08 | 42.11 | 42.99 | 0.88 | 2.09% | 41.73 | 43.64 | 174784 | 74824.94 | 3.91% | 11.20 |
| 2025-07-07 | 42.02 | 42.11 | -0.28 | -0.66% | 41.68 | 42.72 | 76147 | 32102.50 | 1.70% | 2.00 |
| 2025-07-04 | 42.65 | 42.39 | -0.41 | -0.96% | 41.83 | 43.07 | 97854 | 41385.29 | 2.19% | 6.00 |
| 2025-07-03 | 42.02 | 42.80 | 0.58 | 1.37% | 42.02 | 43.15 | 113732 | 48525.50 | 2.55% | 0.00 |
| 2025-07-02 | 43.77 | 42.22 | -2.39 | -5.36% | 41.96 | 43.93 | 191940 | 82045.08 | 4.30% | 14.00 |
| 2025-07-01 | 44.00 | 44.61 | 0.37 | 0.84% | 43.56 | 45.60 | 202236 | 89916.87 | 4.53% | 1.00 |
| 2025-06-30 | 44.45 | 44.24 | -0.56 | -1.25% | 43.50 | 44.77 | 167174 | 73711.27 | 3.74% | 1.00 |
| 2025-06-27 | 45.50 | 44.80 | -0.86 | -1.88% | 44.11 | 45.51 | 199707 | 89575.37 | 4.47% | 0.00 |
| 2025-06-26 | 45.03 | 45.66 | 0.25 | 0.55% | 44.88 | 47.21 | 309771 | 142149.27 | 6.93% | 19.20 |
| 2025-06-25 | 45.02 | 45.41 | -0.11 | -0.24% | 44.56 | 46.03 | 372780 | 168831.14 | 8.34% | 40.00 |
| 2025-06-24 | 39.27 | 45.52 | 6.69 | 17.23% | 39.27 | 46.60 | 489544 | 215008.72 | 10.96% | 8.80 |
| 2025-06-23 | 38.28 | 38.83 | 0.14 | 0.36% | 38.01 | 39.39 | 137833 | 53397.64 | 3.09% | 6.00 |
| 2025-06-20 | 39.52 | 38.69 | -1.51 | -3.76% | 38.50 | 40.14 | 197936 | 77547.14 | 4.43% | 0.00 |
| 2025-06-19 | 35.90 | 40.20 | 4.23 | 11.76% | 35.49 | 41.26 | 342120 | 133004.16 | 7.66% | 1.00 |
| 2025-06-18 | 35.32 | 35.97 | 0.43 | 1.21% | 35.15 | 36.13 | 67427 | 24047.46 | 1.51% | 0.00 |
| 2025-06-17 | 35.38 | 35.54 | 0.30 | 0.85% | 35.25 | 36.46 | 85069 | 30396.10 | 1.90% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
