雷神科技(872190)股票行情
雷神科技(872190)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 |
|---|
| 2025-09-30 | 28.620 | 29.220 | 0.710 | 2.49% | 28.500 | 29.300 | 22340 | 6438.083 | 2.26% |
| 2025-09-29 | 28.300 | 28.510 | 0.490 | 1.75% | 27.850 | 28.530 | 15218 | 4298.113 | 1.54% |
| 2025-09-26 | 29.130 | 28.020 | -1.210 | -4.14% | 27.970 | 29.130 | 27874 | 7924.055 | 2.82% |
| 2025-09-25 | 29.740 | 29.230 | -0.340 | -1.15% | 29.190 | 30.000 | 21334 | 6309.023 | 2.16% |
| 2025-09-24 | 29.150 | 29.570 | 0.090 | 0.31% | 28.900 | 29.700 | 25065 | 7336.439 | 2.54% |
| 2025-09-23 | 30.730 | 29.480 | -1.710 | -5.48% | 29.000 | 30.990 | 44551 | 13317.401 | 4.51% |
| 2025-09-22 | 30.750 | 31.190 | 1.130 | 3.76% | 30.700 | 32.360 | 56869 | 18010.264 | 5.76% |
| 2025-09-19 | 31.180 | 30.060 | -0.590 | -1.92% | 30.020 | 31.450 | 23482 | 7182.886 | 2.38% |
| 2025-09-18 | 31.780 | 30.650 | -0.910 | -2.88% | 30.550 | 31.840 | 32102 | 10029.975 | 3.25% |
| 2025-09-17 | 31.580 | 31.560 | -0.020 | -0.06% | 31.200 | 32.170 | 25858 | 8205.874 | 2.62% |
| 2025-09-16 | 31.210 | 31.580 | 0.060 | 0.19% | 31.090 | 31.880 | 22882 | 7199.347 | 2.32% |
| 2025-09-15 | 30.880 | 31.520 | 0.570 | 1.84% | 30.400 | 31.630 | 28785 | 8972.527 | 2.92% |
| 2025-09-12 | 31.610 | 30.950 | -0.530 | -1.68% | 30.900 | 31.690 | 24735 | 7697.528 | 2.51% |
| 2025-09-11 | 31.280 | 31.480 | 0.460 | 1.48% | 30.900 | 31.520 | 21930 | 6856.091 | 2.22% |
| 2025-09-10 | 31.000 | 31.020 | -0.110 | -0.35% | 30.810 | 31.570 | 17474 | 5440.599 | 1.77% |
| 2025-09-09 | 32.400 | 31.130 | -1.200 | -3.71% | 31.100 | 32.430 | 25187 | 7938.033 | 2.55% |
| 2025-09-08 | 32.680 | 32.330 | -0.210 | -0.65% | 32.090 | 32.720 | 26765 | 8668.011 | 2.71% |
| 2025-09-05 | 31.650 | 32.540 | 0.990 | 3.14% | 31.580 | 32.680 | 38975 | 12608.688 | 3.95% |
| 2025-09-04 | 31.500 | 31.550 | 0.470 | 1.51% | 31.000 | 31.830 | 28858 | 9098.875 | 2.92% |
| 2025-09-03 | 31.880 | 31.080 | -0.640 | -2.02% | 31.000 | 31.970 | 19504 | 6110.656 | 1.98% |
| 2025-09-02 | 32.220 | 31.720 | -0.380 | -1.18% | 30.980 | 32.400 | 32412 | 10222.020 | 3.28% |
| 2025-09-01 | 32.650 | 32.100 | -0.360 | -1.11% | 32.000 | 32.960 | 27597 | 8913.040 | 2.80% |
| 2025-08-29 | 33.010 | 32.460 | -0.550 | -1.67% | 32.270 | 33.080 | 30948 | 10099.796 | 3.14% |
| 2025-08-28 | 33.770 | 33.010 | -0.690 | -2.05% | 31.800 | 33.800 | 57156 | 18752.594 | 5.79% |
| 2025-08-27 | 34.180 | 33.700 | -0.150 | -0.44% | 33.620 | 35.440 | 61510 | 21143.051 | 6.23% |
| 2025-08-26 | 34.330 | 33.850 | -0.530 | -1.54% | 33.680 | 34.460 | 40260 | 13688.215 | 4.08% |
| 2025-08-25 | 33.780 | 34.380 | 0.940 | 2.81% | 33.400 | 34.500 | 50236 | 17099.650 | 5.09% |
| 2025-08-22 | 33.400 | 33.440 | 0.080 | 0.24% | 33.100 | 33.750 | 32604 | 10881.316 | 3.30% |
| 2025-08-21 | 34.830 | 33.360 | -0.810 | -2.37% | 33.150 | 34.980 | 38983 | 13175.964 | 3.95% |
| 2025-08-20 | 33.530 | 34.170 | 0.640 | 1.91% | 33.020 | 34.320 | 55284 | 18665.252 | 5.60% |
| 2025-08-19 | 34.980 | 33.530 | -0.620 | -1.82% | 33.530 | 35.880 | 74868 | 25942.299 | 7.59% |
| 2025-08-18 | 33.000 | 34.150 | 1.540 | 4.72% | 32.840 | 35.000 | 87005 | 29684.748 | 8.82% |
| 2025-08-15 | 32.140 | 32.610 | 0.460 | 1.43% | 31.660 | 32.750 | 47529 | 15373.150 | 4.82% |
| 2025-08-14 | 31.270 | 32.150 | 1.020 | 3.28% | 31.110 | 32.270 | 52822 | 16853.367 | 5.35% |
| 2025-08-13 | 31.390 | 31.130 | -0.070 | -0.22% | 30.920 | 31.470 | 21006 | 6549.897 | 2.13% |
| 2025-08-12 | 31.510 | 31.200 | -0.170 | -0.54% | 31.100 | 31.630 | 14835 | 4651.472 | 1.50% |
| 2025-08-11 | 30.860 | 31.370 | 0.510 | 1.65% | 30.710 | 31.620 | 18475 | 5778.184 | 1.87% |
| 2025-08-08 | 31.520 | 30.860 | -0.660 | -2.09% | 30.800 | 31.590 | 17655 | 5516.707 | 1.79% |
| 2025-08-07 | 31.540 | 31.520 | 0.100 | 0.32% | 31.200 | 31.810 | 23319 | 7363.021 | 2.36% |
| 2025-08-06 | 30.900 | 31.420 | 0.470 | 1.52% | 30.600 | 31.490 | 19999 | 6260.372 | 2.03% |
| 2025-08-05 | 30.650 | 30.950 | 0.400 | 1.31% | 30.520 | 31.180 | 16403 | 5061.673 | 1.66% |
| 2025-08-04 | 30.500 | 30.550 | -0.100 | -0.33% | 30.270 | 30.620 | 16485 | 5008.738 | 1.67% |
| 2025-08-01 | 31.410 | 30.650 | -0.370 | -1.19% | 30.400 | 31.430 | 18246 | 5627.488 | 1.85% |
| 2025-07-31 | 31.290 | 31.020 | -0.200 | -0.64% | 30.800 | 31.610 | 21184 | 6628.181 | 2.15% |
| 2025-07-30 | 31.650 | 31.220 | -0.430 | -1.36% | 30.740 | 31.650 | 21688 | 6755.217 | 2.20% |
| 2025-07-29 | 32.000 | 31.650 | -0.400 | -1.25% | 31.450 | 32.070 | 18393 | 5817.444 | 1.86% |
| 2025-07-28 | 32.750 | 32.050 | -0.120 | -0.37% | 31.820 | 32.980 | 24455 | 7874.095 | 2.48% |
| 2025-07-25 | 31.680 | 32.170 | 0.630 | 2.00% | 31.400 | 32.180 | 31301 | 9997.126 | 3.17% |
| 2025-07-24 | 31.410 | 31.540 | 0.580 | 1.87% | 31.110 | 31.990 | 20980 | 6626.297 | 2.13% |
| 2025-07-23 | 31.320 | 30.960 | -0.510 | -1.62% | 30.920 | 31.520 | 22570 | 7022.457 | 2.29% |
| 2025-07-22 | 31.940 | 31.470 | -0.470 | -1.47% | 31.410 | 31.950 | 22029 | 6961.303 | 2.23% |
| 2025-07-21 | 31.700 | 31.940 | 0.060 | 0.19% | 31.560 | 32.090 | 19213 | 6109.679 | 1.95% |
| 2025-07-18 | 32.090 | 31.880 | -0.200 | -0.62% | 31.860 | 32.370 | 19161 | 6132.350 | 1.94% |
| 2025-07-17 | 31.950 | 32.080 | 0.270 | 0.85% | 31.680 | 32.300 | 20762 | 6645.780 | 2.10% |
| 2025-07-16 | 32.450 | 31.810 | -0.040 | -0.13% | 31.780 | 32.450 | 16980 | 5439.836 | 1.72% |
| 2025-07-15 | 31.850 | 31.850 | 0.120 | 0.38% | 31.620 | 32.290 | 20879 | 6670.281 | 2.12% |
| 2025-07-14 | 31.650 | 31.730 | 0.220 | 0.70% | 31.440 | 31.930 | 12976 | 4107.421 | 1.32% |
| 2025-07-11 | 31.460 | 31.510 | 0.250 | 0.80% | 31.110 | 31.660 | 19142 | 6018.572 | 1.94% |
| 2025-07-10 | 31.570 | 31.260 | -0.310 | -0.98% | 30.880 | 31.700 | 18917 | 5906.870 | 1.92% |
| 2025-07-09 | 32.330 | 31.570 | -0.630 | -1.96% | 31.420 | 32.540 | 23901 | 7637.481 | 2.42% |
| 2025-07-08 | 31.910 | 32.200 | 0.760 | 2.42% | 31.530 | 32.400 | 22779 | 7305.807 | 2.31% |
| 2025-07-07 | 31.930 | 31.440 | -0.160 | -0.51% | 31.410 | 32.160 | 15169 | 4804.039 | 1.54% |
| 2025-07-04 | 32.630 | 31.600 | -0.770 | -2.38% | 31.600 | 32.910 | 26426 | 8504.113 | 2.68% |
| 2025-07-03 | 32.300 | 32.370 | 0.110 | 0.34% | 32.160 | 32.620 | 20366 | 6594.337 | 2.06% |
| 2025-07-02 | 33.000 | 32.260 | -0.950 | -2.86% | 32.100 | 33.180 | 28735 | 9346.499 | 2.91% |
| 2025-07-01 | 33.940 | 33.210 | -0.460 | -1.37% | 33.000 | 33.940 | 35725 | 11911.324 | 3.62% |
| 2025-06-30 | 34.700 | 33.670 | -0.380 | -1.12% | 33.450 | 34.980 | 64291 | 21837.268 | 6.52% |
| 2025-06-27 | 33.270 | 34.050 | 1.260 | 3.84% | 32.000 | 34.460 | 97906 | 32265.850 | 9.92% |
| 2025-06-26 | 33.400 | 32.790 | -0.760 | -2.27% | 32.730 | 33.750 | 45024 | 14963.498 | 4.56% |
| 2025-06-25 | 33.260 | 33.550 | 0.630 | 1.91% | 32.380 | 33.560 | 62031 | 20495.586 | 6.29% |
| 2025-06-24 | 32.610 | 32.920 | 0.930 | 2.91% | 32.100 | 33.090 | 43759 | 14342.885 | 4.43% |
| 2025-06-23 | 31.200 | 31.990 | 0.490 | 1.56% | 30.940 | 32.330 | 32001 | 10175.181 | 3.24% |
| 2025-06-20 | 32.480 | 31.500 | -0.590 | -1.84% | 31.200 | 33.060 | 30353 | 9674.204 | 3.08% |
| 2025-06-19 | 34.320 | 32.090 | -2.830 | -8.10% | 32.090 | 34.730 | 48428 | 16195.869 | 4.91% |
| 2025-06-18 | 34.080 | 34.920 | 0.140 | 0.40% | 33.720 | 35.780 | 44524 | 15525.027 | 4.51% |
| 2025-06-17 | 34.530 | 34.780 | 0.610 | 1.79% | 34.180 | 35.970 | 58166 | 20410.258 | 5.89% |
| 2025-06-16 | 34.320 | 34.170 | 0.050 | 0.15% | 33.380 | 34.400 | 31708 | 10799.579 | 3.21% |
| 2025-06-13 | 35.010 | 34.120 | -1.920 | -5.33% | 33.860 | 35.500 | 61614 | 21272.633 | 6.24% |
| 2025-06-12 | 36.880 | 36.040 | 0.760 | 2.15% | 35.900 | 37.660 | 83623 | 30777.258 | 8.47% |
| 2025-06-11 | 35.160 | 35.280 | 0.220 | 0.63% | 34.440 | 35.500 | 39458 | 13792.058 | 4.00% |
深证大盘股票行情在线 K线走势图
雷神科技(872190)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
