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
2026-08-20	28.25	28.56	0.57	2.04%	28.09	28.93	14250	4067	1.19%
2026-08-19	30.02	27.99	-2.36	-7.78%	27.93	30.19	20991	6028	1.75%
2026-08-18	30.47	30.35	-0.13	-0.43%	29.87	30.47	13748	4139	1.15%
2026-08-17	30.19	30.48	0.59	1.97%	29.75	30.54	17221	5197	1.44%
2026-08-14	30.10	29.89	-0.21	-0.70%	29.58	30.40	14043	4197	1.17%
2026-08-13	31.30	30.10	-0.98	-3.15%	30.10	31.30	17935	5513	1.50%
2026-08-12	30.68	31.08	0.71	2.34%	30.11	31.30	25998	8009	2.17%
2026-08-11	30.17	30.37	0.43	1.44%	29.33	30.59	24411	7342	2.04%
2026-08-10	29.62	29.94	0.32	1.08%	29.11	30.10	18272	5435	1.53%
2026-08-07	29.89	29.62	0.10	0.34%	28.80	29.93	16763	4925	1.40%
2026-08-06	29.24	29.52	0.03	0.10%	28.98	29.72	16206	4753	1.35%
2026-08-05	29.03	29.49	0.46	1.58%	29.02	29.56	18020	5287	1.51%
2026-08-04	28.59	29.03	0.43	1.50%	28.33	29.28	17367	5018	1.45%
2026-08-03	27.73	28.60	1.02	3.70%	27.33	28.67	21725	6159	1.81%
2026-07-31	27.15	27.58	0.96	3.61%	27.01	28.18	25488	7075	2.13%
2026-07-30	27.20	26.62	-0.78	-2.85%	26.44	27.69	18807	5074	1.57%
2026-07-29	27.30	27.40	-0.18	-0.65%	27.13	27.80	22162	6075	1.85%
2026-07-28	27.22	27.58	0.17	0.62%	27.03	28.38	22325	6200	1.86%
2026-07-27	26.55	27.41	0.91	3.43%	26.28	27.44	17118	4630	1.43%
2026-07-24	27.23	26.50	-0.96	-3.50%	26.23	27.23	25095	6702	2.10%
2026-07-23	26.50	27.46	1.33	5.09%	25.84	27.69	46728	12477	3.90%
2026-07-22	25.00	26.13	0.56	2.19%	24.88	26.52	61680	16061	5.15%
2026-07-21	27.84	25.57	-2.84	-10.00%	22.73	27.88	86558	21486	7.23%
2026-07-20	29.80	28.41	-1.12	-3.79%	28.00	30.67	27294	8016	2.28%
2026-07-17	31.40	29.53	-2.03	-6.43%	29.20	31.64	26875	8119	2.24%
2026-07-16	31.08	31.56	0.04	0.13%	30.97	32.08	19784	6249	1.65%
2026-07-15	32.01	31.52	-0.93	-2.87%	31.20	32.79	21996	6995	1.84%
2026-07-14	30.99	32.45	2.11	6.95%	29.71	33.50	35756	11318	2.99%
2026-07-13	32.12	30.34	-1.89	-5.86%	30.11	33.20	21116	6491	1.76%
2026-07-10	31.10	32.23	1.13	3.63%	30.94	32.97	27793	8923	2.32%
2026-07-09	31.25	31.10	-0.53	-1.68%	29.96	31.82	24716	7599	2.06%
2026-07-08	33.33	31.63	-1.74	-5.21%	31.61	33.33	23664	7584	1.98%
2026-07-07	34.66	33.37	-1.36	-3.92%	33.17	36.00	25297	8652	2.11%
2026-07-06	36.29	34.73	-1.49	-4.11%	34.62	37.20	38290	13720	3.20%
2026-07-03	34.00	36.22	2.35	6.94%	33.79	37.35	52409	18860	4.38%
2026-07-02	33.58	33.87	0.28	0.83%	33.03	34.86	36013	12218	3.01%
2026-07-01	33.45	33.59	0.08	0.24%	32.98	34.48	32571	11003	2.72%
2026-06-30	32.71	33.51	0.87	2.67%	32.30	33.95	24913	8268	2.08%
2026-06-29	33.07	32.64	-0.36	-1.09%	31.89	33.60	25829	8395	2.16%
2026-06-26	34.69	33.00	-1.30	-3.79%	33.00	34.69	33587	11298	2.81%
2026-06-25	38.09	34.30	-3.97	-10.37%	34.00	38.49	56093	20037	4.69%
2026-06-24	39.40	38.27	-0.73	-1.87%	38.00	40.00	21644	8349	1.81%
2026-06-23	37.60	39.00	1.33	3.53%	36.91	40.45	36328	14146	3.03%
2026-06-22	39.50	37.67	-1.92	-4.85%	36.62	39.50	35838	13492	2.99%
2026-06-18	39.40	39.59	0.19	0.48%	38.80	39.99	19601	7744	1.64%
2026-06-17	40.44	39.40	-1.34	-3.29%	39.00	40.72	23082	9140	1.93%
2026-06-16	40.25	40.74	0.52	1.29%	39.61	41.37	18936	7675	1.58%
2026-06-15	38.74	40.22	1.69	4.39%	38.67	40.31	21159	8409	1.77%
2026-06-12	38.49	38.53	0.60	1.58%	38.28	39.40	17713	6855	1.48%
2026-06-11	39.20	37.93	-1.84	-4.63%	37.83	39.59	25311	9698	2.11%
2026-06-10	41.17	39.77	-2.04	-4.88%	39.00	41.76	24382	9788	2.04%
2026-06-09	42.00	41.81	0.08	0.19%	40.77	42.50	20962	8688	1.75%
2026-06-08	40.41	41.83	-1.19	-2.77%	40.41	42.88	23039	9651	1.92%
2026-06-05	41.69	43.02	0.83	1.97%	40.40	44.08	35608	14957	2.97%
2026-06-04	41.50	42.19	0.26	0.62%	40.90	43.00	24422	10264	2.04%
2026-06-03	42.81	41.93	-1.43	-3.30%	41.36	43.99	34840	14851	2.91%
2026-06-02	42.47	43.36	0.98	2.31%	41.35	44.08	35807	15252	2.99%
2026-06-01	45.14	42.38	-3.75	-8.13%	41.88	46.14	41008	17783	3.43%
2026-05-29	48.30	46.13	-2.15	-4.45%	45.99	49.10	40234	19287	3.36%
2026-05-28	47.80	48.28	-0.72	-1.47%	47.16	49.08	38552	18545	3.22%
2026-05-27	52.33	49.00	-3.38	-6.45%	47.60	52.33	68562	34177	5.73%
2026-05-26	52.00	52.38	0.28	0.54%	50.46	52.57	71325	36788	5.96%
2026-05-25	49.70	52.10	2.82	5.72%	49.70	52.10	100224	51111	8.37%
2026-05-22	47.46	49.28	1.81	3.81%	46.40	49.64	67693	32465	5.65%
2026-05-21	47.72	47.47	-0.33	-0.69%	47.11	49.10	55043	26508	4.60%
2026-05-20	47.95	47.80	-1.08	-2.21%	47.60	49.18	47052	22742	3.93%
2026-05-19	49.40	48.88	-0.52	-1.05%	48.20	50.19	56762	27854	4.74%
2026-05-18	46.25	49.40	2.42	5.15%	45.80	49.40	84786	40719	7.08%
2026-05-15	44.69	46.98	2.08	4.63%	44.58	47.77	62711	29239	5.24%
2026-05-14	46.45	44.90	-1.55	-3.34%	44.88	46.80	38598	17543	3.22%
2026-05-13	46.24	46.45	-0.40	-0.85%	45.70	47.08	44185	20474	3.69%