江苏雷利 (300660) - 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	42.20	42.53	0.31	0.73%	41.95	42.99	49158	20947	1.10%
2026-04-29	40.98	42.22	1.09	2.65%	40.98	42.79	66839	28084	1.50%
2026-04-28	42.88	41.13	-1.89	-4.39%	40.89	42.92	65203	27138	1.46%
2026-04-27	41.97	43.02	0.99	2.36%	41.58	43.59	56010	24062	1.25%
2026-04-24	42.32	42.03	-0.43	-1.01%	41.72	42.65	39942	16828	0.89%
2026-04-23	43.86	42.46	-1.40	-3.19%	42.02	43.86	62019	26503	1.39%
2026-04-22	43.44	43.86	0.23	0.53%	43.15	43.89	42615	18611	0.95%
2026-04-21	43.74	43.63	-0.37	-0.84%	43.10	44.27	50949	22191	1.14%
2026-04-20	44.46	44.00	0.00	0.00%	43.56	44.48	52087	22991	1.17%
2026-04-17	43.50	44.00	0.23	0.53%	43.14	44.40	54896	24009	1.23%
2026-04-16	43.77	43.77	0.57	1.32%	43.50	44.08	44580	19480	1.00%
2026-04-15	44.08	43.20	-0.64	-1.46%	43.05	44.24	51660	22554	1.16%
2026-04-14	43.68	43.84	0.55	1.27%	43.18	43.85	48739	21246	1.09%
2026-04-13	43.04	43.29	0.08	0.19%	42.75	43.56	39146	16920	0.88%
2026-04-10	42.67	43.21	0.99	2.34%	42.56	44.10	57392	24954	1.28%
2026-04-09	42.88	42.22	-0.99	-2.29%	42.20	42.90	40097	17034	0.90%
2026-04-08	41.60	43.21	2.55	6.27%	41.60	43.23	66008	28168	1.48%
2026-04-07	40.81	40.66	-0.16	-0.39%	40.51	41.28	23941	9798	0.54%
2026-04-03	41.93	40.82	-1.01	-2.41%	40.70	42.06	29949	12313	0.67%
2026-04-02	42.95	41.83	-1.26	-2.92%	41.62	42.96	36212	15295	0.81%
2026-04-01	43.06	43.09	0.84	1.99%	42.57	43.28	43994	18905	0.98%
2026-03-31	42.49	42.25	-0.41	-0.96%	42.20	43.49	46484	19905	1.04%
2026-03-30	42.08	42.66	0.15	0.35%	41.80	43.46	40416	17268	0.90%
2026-03-27	41.27	42.51	0.44	1.05%	41.23	42.78	41046	17336	0.92%
2026-03-26	42.73	42.07	-0.64	-1.50%	41.96	43.49	48768	20849	1.09%
2026-03-25	41.98	42.71	0.76	1.81%	41.98	42.88	56901	24202	1.27%
2026-03-24	42.62	41.95	-0.05	-0.12%	40.53	42.70	67941	28147	1.52%
2026-03-23	42.80	42.00	-0.85	-1.98%	41.65	44.30	83886	36174	1.88%
2026-03-20	43.99	42.85	-0.90	-2.06%	42.85	44.31	46363	20188	1.04%
2026-03-19	44.48	43.75	-1.65	-3.63%	43.60	45.00	53676	23691	1.20%
2026-03-18	45.53	45.40	0.06	0.13%	44.70	45.80	40027	18087	0.90%
2026-03-17	46.50	45.34	-1.00	-2.16%	45.34	46.65	36190	16622	0.81%
2026-03-16	46.02	46.34	0.32	0.70%	45.37	46.38	38436	17622	0.86%
2026-03-13	46.53	46.02	-0.83	-1.77%	45.91	46.82	31644	14671	0.71%
2026-03-12	47.53	46.85	-0.86	-1.80%	46.53	47.85	41102	19331	0.92%
2026-03-11	48.10	47.71	-0.34	-0.71%	47.70	48.39	45004	21592	1.01%
2026-03-10	47.24	48.05	1.52	3.27%	47.24	48.47	60633	29011	1.36%
2026-03-09	46.67	46.53	-0.80	-1.69%	45.05	47.08	63672	29248	1.43%
2026-03-06	47.00	47.33	0.19	0.40%	46.83	47.90	33511	15909	0.75%
2026-03-05	47.70	47.14	0.20	0.43%	46.85	48.00	43158	20478	0.97%
2026-03-04	46.60	46.94	-0.19	-0.40%	46.54	47.80	44992	21236	1.01%
2026-03-03	50.00	47.13	-2.77	-5.55%	47.11	50.35	76317	36868	1.71%
2026-03-02	50.42	49.90	-2.04	-3.93%	49.89	51.20	73314	36911	1.64%
2026-02-27	52.07	51.94	-0.36	-0.69%	51.78	52.69	55475	28880	1.24%
2026-02-26	53.20	52.30	-0.99	-1.86%	52.28	53.28	67873	35636	1.52%
2026-02-25	53.60	53.29	-0.60	-1.11%	52.83	53.80	78806	41949	1.76%
2026-02-24	55.00	53.89	0.04	0.07%	53.26	55.16	87930	47334	1.97%
2026-02-13	52.84	53.85	0.75	1.41%	52.69	54.18	74231	39873	1.66%
2026-02-12	52.82	53.10	0.19	0.36%	52.82	53.60	46112	24576	1.03%
2026-02-11	53.30	52.91	-0.77	-1.43%	52.83	53.70	46540	24726	1.04%
2026-02-10	52.90	53.68	1.07	2.03%	52.60	54.28	93992	50336	2.10%
2026-02-09	52.45	52.61	0.71	1.37%	51.89	52.77	47077	24651	1.05%
2026-02-06	51.02	51.90	0.69	1.35%	50.00	52.86	67086	34919	1.50%
2026-02-05	52.59	51.21	-1.84	-3.47%	51.15	52.79	56128	29059	1.26%
2026-02-04	52.90	53.05	-0.24	-0.45%	52.45	53.29	55959	29553	1.25%
2026-02-03	52.31	53.29	1.48	2.86%	51.80	53.40	78072	41245	1.75%
2026-02-02	52.22	51.81	-0.60	-1.14%	51.79	53.62	78876	41516	1.77%
2026-01-30	51.80	52.41	0.58	1.12%	51.20	53.45	85002	44449	1.90%
2026-01-29	53.01	51.83	-1.25	-2.35%	51.80	53.80	84923	44791	1.90%
2026-01-28	53.94	53.08	-1.35	-2.48%	52.92	54.46	78247	41824	1.75%
2026-01-27	53.61	54.43	0.43	0.80%	51.70	54.79	121854	65016	2.73%
2026-01-26	57.18	54.00	-2.61	-4.61%	53.58	57.50	164989	90982	3.69%