雷迪克 (300652) - 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
2026-04-30	38.49	39.43	0.94	2.44%	38.12	40.36	37569	14846	3.14%
2026-04-29	39.00	38.49	-0.83	-2.11%	37.49	39.00	35773	13651	2.99%
2026-04-28	41.24	39.32	-1.94	-4.70%	39.03	41.44	31564	12643	2.64%
2026-04-27	41.60	41.26	-0.51	-1.22%	41.06	42.15	23311	9687	1.95%
2026-04-24	41.89	41.77	-0.56	-1.32%	41.58	42.33	11537	4823	0.96%
2026-04-23	43.10	42.33	-0.90	-2.08%	41.84	43.18	17320	7327	1.45%
2026-04-22	43.10	43.23	0.08	0.19%	42.80	43.37	16144	6959	1.35%
2026-04-21	44.00	43.15	-1.07	-2.42%	42.91	44.02	19699	8521	1.65%
2026-04-20	43.75	44.22	0.68	1.56%	43.03	44.80	19558	8634	1.63%
2026-04-17	43.32	43.54	0.04	0.09%	42.95	43.73	14309	6190	1.20%
2026-04-16	43.40	43.50	0.30	0.69%	43.12	43.80	13373	5806	1.12%
2026-04-15	43.50	43.20	0.17	0.40%	43.05	44.76	24273	10661	2.03%
2026-04-14	43.06	43.03	0.50	1.18%	42.50	43.07	12569	5378	1.05%
2026-04-13	42.54	42.53	-0.43	-1.00%	42.17	43.00	14225	6047	1.19%
2026-04-10	42.46	42.96	0.95	2.26%	42.22	43.52	21469	9244	1.79%
2026-04-09	42.27	42.01	-0.62	-1.45%	41.81	42.43	15757	6628	1.32%
2026-04-08	41.41	42.63	2.23	5.52%	41.21	42.69	24706	10402	2.06%
2026-04-07	40.29	40.40	0.49	1.23%	40.01	40.69	16078	6479	1.34%
2026-04-03	40.76	39.91	-0.94	-2.30%	39.73	41.15	13148	5282	1.10%
2026-04-02	41.75	40.85	-0.82	-1.97%	40.65	41.85	14787	6092	1.24%
2026-04-01	41.70	41.67	0.66	1.61%	41.34	41.95	14410	5997	1.20%
2026-03-31	41.35	41.01	-0.27	-0.65%	40.92	42.08	17063	7085	1.43%
2026-03-30	40.78	41.28	-0.17	-0.41%	40.50	41.54	13785	5660	1.15%
2026-03-27	40.80	41.45	0.45	1.10%	40.00	41.64	12723	5241	1.06%
2026-03-26	41.86	41.00	-0.77	-1.84%	40.75	42.49	16435	6836	1.37%
2026-03-25	40.71	41.77	1.10	2.70%	40.71	41.87	19541	8112	1.63%
2026-03-24	40.81	40.67	0.53	1.32%	39.63	41.16	21219	8538	1.77%
2026-03-23	41.82	40.14	-2.41	-5.66%	39.67	42.67	28870	11922	2.41%
2026-03-20	44.30	42.55	-1.71	-3.86%	42.55	44.70	18270	7939	1.53%
2026-03-19	45.15	44.26	-1.58	-3.45%	44.00	45.52	20588	9204	1.72%
2026-03-18	45.75	45.84	0.22	0.48%	45.01	45.85	14153	6431	1.18%
2026-03-17	46.58	45.62	-0.63	-1.36%	45.54	46.80	12502	5777	1.04%
2026-03-16	45.88	46.25	0.35	0.76%	45.75	46.39	11518	5310	0.96%
2026-03-13	46.18	45.90	-0.36	-0.78%	45.66	46.72	15284	7051	1.28%
2026-03-12	46.85	46.26	-0.71	-1.51%	46.02	47.40	15367	7129	1.28%
2026-03-11	47.46	46.97	-0.22	-0.47%	46.85	48.13	20575	9746	1.72%
2026-03-10	46.98	47.19	0.94	2.03%	46.68	47.40	17001	8011	1.42%
2026-03-09	46.03	46.25	-0.77	-1.64%	44.92	46.40	25056	11414	2.09%
2026-03-06	46.32	47.02	0.78	1.69%	46.08	47.36	18491	8686	1.54%
2026-03-05	46.43	46.24	0.69	1.51%	46.05	46.98	19088	8867	1.59%
2026-03-04	45.22	45.55	-0.45	-0.98%	45.10	46.34	18633	8522	1.56%
2026-03-03	48.74	46.00	-2.80	-5.74%	45.88	49.02	36311	17149	3.03%
2026-03-02	50.40	48.80	-2.21	-4.33%	48.33	50.40	36435	17851	3.04%
2026-02-27	51.20	51.01	-0.05	-0.10%	50.56	51.24	20061	10192	1.68%
2026-02-26	51.42	51.06	-0.36	-0.70%	50.90	51.45	18361	9382	1.53%
2026-02-25	51.25	51.42	0.47	0.92%	50.72	51.55	17118	8770	1.43%
2026-02-24	52.00	50.95	-0.23	-0.45%	50.68	52.36	20202	10311	1.69%
2026-02-13	50.74	51.18	0.40	0.79%	50.51	51.58	17449	8949	1.46%
2026-02-12	51.12	50.78	-0.25	-0.49%	50.72	51.35	19597	10005	1.64%
2026-02-11	51.79	51.03	-0.66	-1.28%	51.01	51.88	18050	9268	1.51%
2026-02-10	51.51	51.69	0.12	0.23%	51.16	52.07	21470	11096	1.79%
2026-02-09	51.04	51.57	0.99	1.96%	50.50	51.64	25887	13237	2.16%
2026-02-06	50.20	50.58	0.08	0.16%	50.10	51.48	26575	13530	2.22%
2026-02-05	50.21	50.50	-0.32	-0.63%	50.19	50.86	16204	8184	1.35%
2026-02-04	51.11	50.82	-0.28	-0.55%	50.19	51.45	26359	13381	2.20%
2026-02-03	50.99	51.10	0.65	1.29%	50.38	51.18	24378	12392	2.04%
2026-02-02	51.96	50.45	-1.51	-2.91%	50.40	52.30	32554	16721	2.72%
2026-01-30	52.54	51.96	-0.89	-1.68%	51.93	53.10	36896	19316	3.08%
2026-01-29	54.01	52.85	-1.15	-2.13%	52.66	54.58	29587	15843	2.47%
2026-01-28	54.98	54.00	-0.96	-1.75%	53.90	55.36	25373	13792	2.12%
2026-01-27	54.90	54.96	-0.22	-0.40%	53.28	55.45	40206	21822	3.36%
2026-01-26	57.69	55.18	-2.13	-3.72%	54.98	57.69	52152	29123	4.36%