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
2026-05-15	55.00	59.80	5.44	10.01%	54.68	59.80	207368	118994	9.39%
2026-05-14	53.91	54.36	1.40	2.64%	53.18	56.50	230054	126888	10.41%
2026-05-13	53.62	52.96	-0.65	-1.21%	52.66	53.90	168725	89541	7.64%
2026-05-12	54.00	53.61	-0.30	-0.56%	52.83	55.20	288429	154933	13.05%
2026-05-11	50.07	53.91	4.40	8.89%	49.18	54.46	513962	269626	23.26%
2026-05-08	46.52	49.51	4.50	10.00%	46.52	49.51	324689	159663	14.70%
2026-05-07	44.38	45.01	0.62	1.40%	43.81	45.19	85899	38572	3.89%
2026-05-06	44.00	44.39	0.51	1.16%	43.76	45.00	97987	43474	4.43%
2026-04-30	43.50	43.88	0.41	0.94%	43.00	44.31	72937	32014	3.30%
2026-04-29	42.80	43.47	0.58	1.35%	42.71	44.28	62899	27535	2.85%
2026-04-28	43.88	42.89	-1.58	-3.55%	42.63	44.16	82333	35483	3.73%
2026-04-27	42.50	44.47	2.20	5.20%	42.50	44.62	130705	57602	5.92%
2026-04-24	42.49	42.27	0.42	1.00%	41.86	42.84	86136	36477	3.90%
2026-04-23	42.82	41.85	0.64	1.55%	41.74	43.53	141563	60158	6.41%
2026-04-22	40.20	41.21	0.74	1.83%	40.18	41.48	48016	19743	2.17%
2026-04-21	39.60	40.47	0.80	2.02%	39.33	40.69	53132	21232	2.40%
2026-04-20	40.15	39.67	-0.22	-0.55%	39.54	40.19	40184	16003	1.82%
2026-04-17	39.57	39.89	0.24	0.61%	39.40	40.00	44894	17893	2.03%
2026-04-16	39.49	39.65	0.44	1.12%	39.30	39.83	38248	15134	1.73%
2026-04-15	39.88	39.21	-0.64	-1.61%	39.12	40.05	42419	16775	1.92%
2026-04-14	39.44	39.85	0.55	1.40%	39.29	39.95	54179	21489	2.45%
2026-04-13	38.87	39.30	0.05	0.13%	38.75	39.70	44614	17491	2.02%
2026-04-10	37.91	39.25	1.57	4.17%	37.90	39.78	82196	31970	3.72%
2026-04-09	37.86	37.68	-0.61	-1.59%	37.54	37.94	32643	12313	1.48%
2026-04-08	37.10	38.29	1.71	4.67%	36.94	38.55	66152	25034	2.99%
2026-04-07	37.20	36.58	-0.48	-1.30%	36.21	37.28	34044	12459	1.54%
2026-04-03	36.43	37.06	0.62	1.70%	36.30	37.27	40172	14825	1.82%
2026-04-02	36.33	36.44	-0.06	-0.16%	35.90	36.63	34358	12470	1.55%
2026-04-01	36.10	36.50	0.90	2.53%	35.86	36.85	39718	14429	1.80%
2026-03-31	35.32	35.60	0.29	0.82%	35.29	36.00	25927	9248	1.17%
2026-03-30	35.18	35.31	-0.36	-1.01%	35.00	35.66	21129	7460	0.96%
2026-03-27	35.01	35.67	-0.02	-0.06%	35.01	35.93	23524	8367	1.06%
2026-03-26	35.90	35.69	0.11	0.31%	35.61	36.57	36102	13039	1.63%
2026-03-25	35.40	35.58	0.19	0.54%	35.37	35.97	29141	10393	1.32%
2026-03-24	35.53	35.39	0.52	1.49%	34.32	35.85	38163	13303	1.73%
2026-03-23	35.02	34.87	-0.71	-2.00%	34.61	36.10	48083	16979	2.18%
2026-03-20	36.91	35.58	-1.12	-3.05%	35.58	36.98	37158	13441	1.68%
2026-03-19	37.41	36.70	-0.93	-2.47%	36.50	37.48	31403	11596	1.42%
2026-03-18	37.47	37.63	0.34	0.91%	37.01	37.72	24388	9119	1.10%
2026-03-17	38.15	37.29	-0.64	-1.69%	37.29	38.30	25847	9772	1.17%
2026-03-16	38.46	37.93	-0.60	-1.56%	37.50	38.48	32064	12134	1.45%
2026-03-13	37.87	38.53	0.66	1.74%	37.50	39.74	66822	25968	3.02%
2026-03-12	38.38	37.87	-0.71	-1.84%	37.73	38.61	29462	11215	1.33%
2026-03-11	38.41	38.58	0.03	0.08%	38.27	38.77	34551	13309	1.56%
2026-03-10	37.99	38.55	0.97	2.58%	37.75	38.62	43100	16474	1.95%
2026-03-09	37.18	37.58	-0.32	-0.84%	36.65	37.66	41445	15349	1.88%
2026-03-06	38.10	37.90	-0.65	-1.69%	37.66	38.60	49069	18729	2.22%
2026-03-05	37.21	38.55	2.25	6.20%	36.61	38.86	79798	30089	3.61%
2026-03-04	36.27	36.30	-0.12	-0.33%	36.04	36.69	42549	15463	1.93%
2026-03-03	38.10	36.42	-1.47	-3.88%	36.36	38.27	64114	23782	2.90%
2026-03-02	38.80	37.89	-1.56	-3.95%	37.60	38.91	79470	30322	3.60%
2026-02-27	40.05	39.45	-0.68	-1.69%	39.40	40.06	60656	24057	2.74%
2026-02-26	40.28	40.13	-0.12	-0.30%	39.95	40.38	37380	15013	1.69%
2026-02-25	40.73	40.25	-0.31	-0.76%	40.15	40.79	45567	18410	2.06%
2026-02-24	42.50	40.56	-1.05	-2.52%	40.42	42.51	77728	31963	3.52%
2026-02-13	41.10	41.61	0.46	1.12%	40.80	41.90	49156	20425	2.22%
2026-02-12	41.07	41.15	0.09	0.22%	40.88	41.34	30586	12581	1.38%
2026-02-11	41.14	41.06	-0.16	-0.39%	40.67	41.51	34389	14129	1.56%
2026-02-10	40.00	41.22	1.25	3.13%	39.73	41.66	67343	27470	3.05%
2026-02-09	40.10	39.97	0.49	1.24%	39.52	40.15	32164	12799	1.46%
2026-02-06	38.61	39.48	0.53	1.36%	38.45	40.24	48973	19358	2.22%
2026-02-05	39.28	38.95	-0.49	-1.24%	38.76	39.41	33668	13132	1.52%
2026-02-04	40.00	39.44	-0.76	-1.89%	39.24	40.15	45264	17928	2.05%