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
2026-06-24	28.60	28.01	-0.59	-2.06%	27.81	28.78	78010	21972	1.34%
2026-06-23	28.67	28.60	-0.33	-1.14%	28.28	29.50	86431	24924	1.49%
2026-06-22	30.48	28.93	-1.56	-5.12%	27.94	30.53	154411	44432	2.66%
2026-06-18	30.04	30.49	0.45	1.50%	29.61	30.86	87902	26740	1.51%
2026-06-17	30.61	30.04	-0.81	-2.63%	29.77	30.63	84803	25549	1.46%
2026-06-16	30.01	30.85	0.56	1.85%	29.91	31.49	88111	27133	1.52%
2026-06-15	29.90	30.29	0.83	2.82%	29.50	30.40	79113	23833	1.36%
2026-06-12	30.30	29.46	-0.26	-0.87%	28.93	30.97	110669	32977	1.91%
2026-06-11	31.72	29.72	-2.28	-7.13%	29.44	31.86	129939	39161	2.24%
2026-06-10	33.31	32.00	-1.97	-5.80%	31.45	33.70	104972	33995	1.81%
2026-06-09	34.72	33.97	-0.69	-1.99%	33.27	34.95	127621	43027	2.20%
2026-06-08	32.42	34.66	0.82	2.42%	32.42	34.99	175984	60583	3.03%
2026-06-05	32.25	33.84	1.41	4.35%	30.92	35.00	164717	54324	2.84%
2026-06-04	31.51	32.43	0.44	1.38%	31.32	33.06	84882	27579	1.46%
2026-06-03	32.50	31.99	-0.83	-2.53%	31.79	33.29	84409	27469	1.45%
2026-06-02	43.35	42.87	0.18	0.42%	42.65	44.17	57488	24871	1.29%
2026-06-01	42.47	42.69	0.20	0.47%	42.23	43.39	54277	23198	1.21%
2026-05-29	45.36	42.49	-2.87	-6.33%	42.20	45.70	100526	43762	2.25%
2026-05-28	46.99	45.36	-1.64	-3.49%	44.72	47.01	105275	47850	2.36%
2026-05-27	47.50	47.00	-1.54	-3.17%	46.80	47.93	121495	57433	2.72%
2026-05-26	47.51	48.54	1.40	2.97%	47.39	49.82	210485	102742	4.71%
2026-05-25	47.83	47.14	-0.92	-1.91%	46.83	48.09	110667	52302	2.48%
2026-05-22	47.30	48.06	0.48	1.01%	46.30	48.40	135004	64308	3.02%
2026-05-21	46.65	47.58	1.12	2.41%	46.40	48.77	205821	98572	4.61%
2026-05-20	47.11	46.46	-1.14	-2.39%	45.90	47.11	98465	45702	2.20%
2026-05-19	47.11	47.60	-0.14	-0.29%	46.80	48.32	132443	62952	2.96%
2026-05-18	46.00	47.74	1.47	3.18%	45.67	48.18	189931	89028	4.25%
2026-05-15	43.71	46.27	2.56	5.86%	43.66	47.22	204590	93694	4.58%
2026-05-14	44.73	43.71	-0.85	-1.91%	43.69	45.12	90528	40194	2.03%
2026-05-13	44.33	44.56	0.15	0.34%	43.73	44.74	57131	25319	1.28%
2026-05-12	45.00	44.41	-0.56	-1.25%	44.33	45.66	79121	35511	1.77%
2026-05-11	45.46	44.97	-0.55	-1.21%	44.72	45.80	100390	45198	2.25%
2026-05-08	44.00	45.52	1.22	2.75%	43.90	46.36	156314	71107	3.50%
2026-05-07	43.53	44.30	0.96	2.22%	43.12	44.68	87662	38796	1.96%
2026-05-06	42.73	43.34	0.81	1.90%	42.73	43.88	63952	27718	1.43%
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%