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
2026-06-24	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%
2026-05-12	47.30	46.85	-0.92	-1.93%	46.82	47.95	54559	25778	4.56%
2026-05-11	47.00	47.77	0.75	1.60%	46.00	47.87	77327	36379	6.46%
2026-05-08	46.49	47.02	1.05	2.28%	45.44	48.09	112664	52919	9.41%
2026-05-07	47.00	45.97	-1.35	-2.85%	45.55	47.22	92850	42722	7.76%
2026-05-06	39.50	47.32	7.89	20.01%	39.40	47.32	123724	55114	10.33%
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%