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
2026-07-02	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%
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%