雷赛智能 (002979) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	54.49	55.42	0.88	1.61%	53.55	56.20	105480	58255	4.73%
2026-08-20	55.85	54.54	-1.31	-2.35%	52.11	55.85	166011	89154	7.45%
2026-08-19	60.08	55.85	-6.21	-10.01%	55.85	60.20	181543	103267	8.15%
2026-08-18	61.68	62.06	0.31	0.50%	60.80	62.86	195572	120711	8.78%
2026-08-17	60.43	61.75	1.33	2.20%	59.35	61.85	135369	82214	6.08%
2026-08-14	61.00	60.42	-0.89	-1.45%	59.10	61.46	153411	92070	6.89%
2026-08-13	60.14	61.31	1.52	2.54%	59.59	62.64	214030	131979	9.61%
2026-08-12	60.10	59.79	-1.01	-1.66%	59.02	60.67	134524	80782	6.04%
2026-08-11	58.50	60.80	1.95	3.31%	57.50	61.39	204492	122714	9.18%
2026-08-10	61.09	58.85	-1.97	-3.24%	58.36	61.50	143330	84860	6.43%
2026-08-07	60.85	60.82	0.43	0.71%	58.87	61.49	170790	103079	7.67%
2026-08-06	59.52	60.39	0.37	0.62%	59.18	61.62	163246	98760	7.33%
2026-08-05	56.41	60.02	3.27	5.76%	56.09	60.90	190538	113289	8.55%
2026-08-04	56.32	56.75	0.43	0.76%	54.66	57.29	132411	74687	5.94%
2026-08-03	57.82	56.32	-1.05	-1.83%	55.82	59.38	156318	89483	7.02%
2026-07-31	55.00	57.37	5.22	10.01%	54.33	57.37	133363	74654	5.99%
2026-07-30	58.00	52.15	-5.50	-9.54%	52.05	58.00	154351	83181	6.93%
2026-07-29	58.00	57.65	0.31	0.54%	55.95	58.77	134523	77315	6.04%
2026-07-28	59.59	57.34	-2.81	-4.67%	57.02	59.91	112476	65607	5.05%
2026-07-27	58.08	60.15	1.87	3.21%	57.88	61.07	113692	67699	5.10%
2026-07-24	59.00	58.28	-1.78	-2.96%	57.50	60.34	110353	64702	4.95%
2026-07-23	56.00	60.06	2.36	4.09%	55.78	61.58	190483	113898	8.55%
2026-07-22	56.12	57.70	1.14	2.02%	54.85	57.95	173171	97873	7.77%
2026-07-21	53.94	56.56	3.57	6.74%	51.18	56.58	176864	95870	7.94%
2026-07-20	57.29	52.99	-3.01	-5.38%	51.42	58.16	188968	102433	8.48%
2026-07-17	59.10	56.00	-2.51	-4.29%	55.00	59.48	172203	98981	7.73%
2026-07-16	60.54	58.51	-3.33	-5.38%	58.16	62.25	167111	100421	7.50%
2026-07-15	62.45	61.84	0.49	0.80%	59.80	62.90	157894	97311	7.09%
2026-07-14	62.50	61.60	-0.15	-0.24%	60.13	62.99	126928	77895	5.70%
2026-07-13	64.65	61.75	-4.26	-6.45%	61.50	66.30	184645	117807	8.29%
2026-07-10	64.77	66.01	0.87	1.34%	64.64	70.50	247373	166996	11.10%
2026-07-09	64.81	65.14	1.02	1.59%	62.32	65.94	174861	112440	7.85%
2026-07-08	67.82	64.12	-5.18	-7.47%	63.33	68.58	251238	164156	11.28%
2026-07-07	72.85	69.30	-3.97	-5.42%	68.32	73.49	404104	285388	18.14%
2026-07-06	75.00	73.27	3.72	5.35%	72.50	76.51	594121	442319	26.67%
2026-07-03	69.55	69.55	6.32	10.00%	69.55	69.55	55206	38395	2.48%
2026-07-02	63.23	63.23	5.75	10.00%	63.23	63.23	35516	22456	1.59%
2026-07-01	55.82	57.48	1.70	3.05%	55.82	58.38	217207	124464	9.75%
2026-06-30	52.30	55.78	3.72	7.15%	51.85	56.11	165620	90803	7.44%
2026-06-29	51.65	52.06	0.41	0.79%	49.32	52.52	124791	63838	5.60%
2026-06-26	51.90	51.65	-0.68	-1.30%	50.80	54.26	128275	67604	5.76%
2026-06-25	53.14	52.33	-0.81	-1.52%	51.80	54.74	92479	48959	4.15%
2026-06-24	53.98	53.14	-0.75	-1.39%	51.58	54.66	98152	52086	4.43%
2026-06-23	52.90	53.89	0.46	0.86%	51.79	55.67	116404	62705	5.25%
2026-06-22	55.00	53.43	-1.90	-3.43%	51.90	55.30	141079	75233	6.36%
2026-06-18	55.77	55.33	-0.63	-1.13%	54.00	55.99	131475	72486	5.93%
2026-06-17	52.63	55.96	3.01	5.68%	52.01	56.25	179305	98250	8.09%
2026-06-16	51.10	52.95	1.56	3.04%	50.90	53.78	94612	49698	4.27%
2026-06-15	50.42	51.39	0.88	1.74%	49.87	51.85	101461	51805	4.58%
2026-06-12	51.68	50.51	-0.60	-1.17%	49.98	52.94	134282	68557	6.06%
2026-06-11	52.02	51.11	-1.41	-2.68%	50.63	52.52	144759	74351	6.53%
2026-06-10	54.12	52.52	-2.34	-4.27%	51.80	55.44	167123	88960	7.54%
2026-06-09	55.79	54.86	0.16	0.29%	53.61	55.99	195423	106812	8.81%
2026-06-08	53.01	54.70	-0.99	-1.78%	53.00	56.56	236493	130674	10.66%
2026-06-05	53.00	55.69	2.53	4.76%	51.05	57.27	225776	122890	10.18%
2026-06-04	52.40	53.16	0.66	1.26%	52.12	54.44	126761	67660	5.72%
2026-06-03	51.34	52.50	1.18	2.30%	50.73	54.59	158883	84245	7.16%
2026-06-02	52.38	51.32	-0.47	-0.91%	50.91	52.74	117821	60764	5.31%
2026-06-01	53.97	51.79	-2.73	-5.01%	51.60	54.54	133741	70655	6.03%
2026-05-29	57.01	54.52	-2.47	-4.33%	53.92	57.83	157899	87321	7.12%
2026-05-28	56.79	56.99	0.64	1.14%	55.56	57.69	193912	109884	8.74%
2026-05-27	58.55	56.35	-2.89	-4.88%	55.96	60.28	278625	159769	12.56%
2026-05-26	61.23	59.24	-1.86	-3.04%	58.20	63.00	340978	205431	15.38%
2026-05-25	61.49	61.10	0.07	0.11%	59.87	62.11	218890	133082	9.87%
2026-05-22	62.78	61.03	-1.78	-2.83%	59.89	62.97	289189	176564	13.04%
2026-05-21	63.02	62.81	-0.34	-0.54%	61.57	66.35	347833	222186	15.69%
2026-05-20	65.74	63.15	-3.24	-4.88%	63.07	66.86	320245	205585	14.44%
2026-05-19	65.00	66.39	1.30	2.00%	64.20	66.94	358784	235325	16.18%
2026-05-18	61.59	65.09	5.29	8.85%	61.50	65.78	434100	276580	19.65%
2026-05-15	55.00	59.80	5.44	10.01%	54.68	59.80	207368	118994	9.39%