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
2026-08-20	25.37	24.37	-0.54	-2.17%	24.30	25.42	75809	18616	1.30%
2026-08-19	27.54	24.91	-2.99	-10.72%	24.90	27.54	165145	42270	2.84%
2026-08-18	27.26	27.90	0.58	2.12%	26.74	27.97	168263	46357	2.90%
2026-08-17	26.75	27.32	0.57	2.13%	26.44	27.41	58886	15890	1.01%
2026-08-14	27.00	26.75	-0.18	-0.67%	26.44	27.20	49799	13307	0.86%
2026-08-13	27.33	26.93	-0.36	-1.32%	26.93	27.62	63063	17213	1.09%
2026-08-12	27.39	27.29	-0.27	-0.98%	27.19	27.63	57935	15865	1.00%
2026-08-11	26.88	27.56	0.54	2.00%	26.70	27.96	99491	27328	1.71%
2026-08-10	27.70	27.02	-1.12	-3.98%	26.80	27.80	101037	27375	1.74%
2026-08-07	28.13	28.14	0.09	0.32%	27.54	28.27	79595	22239	1.37%
2026-08-06	28.00	28.05	-0.41	-1.44%	27.81	28.60	80827	22752	1.39%
2026-08-05	28.14	28.46	0.29	1.03%	27.91	28.55	111243	31401	1.91%
2026-08-04	28.09	28.17	0.08	0.28%	27.63	28.40	94885	26667	1.63%
2026-08-03	27.01	28.09	1.07	3.96%	27.00	28.14	106539	29698	1.83%
2026-07-31	26.10	27.02	1.77	7.01%	26.10	27.33	136191	36604	2.34%
2026-07-30	25.42	25.25	-0.42	-1.64%	25.08	25.93	65972	16803	1.14%
2026-07-29	25.02	25.67	0.59	2.35%	24.86	25.73	66246	16785	1.14%
2026-07-28	25.08	25.08	-0.39	-1.53%	24.91	25.70	54292	13673	0.93%
2026-07-27	24.70	25.47	0.91	3.71%	24.54	25.53	57146	14438	0.98%
2026-07-24	25.00	24.56	-0.97	-3.80%	24.56	25.36	49092	12216	0.85%
2026-07-23	25.14	25.53	0.08	0.31%	25.00	25.60	51669	13068	0.89%
2026-07-22	26.19	25.45	-0.76	-2.90%	25.35	26.20	79317	20399	1.37%
2026-07-21	25.08	26.21	1.13	4.51%	24.84	26.39	103020	26500	1.77%
2026-07-20	26.08	25.08	-0.88	-3.39%	24.21	26.58	103024	26094	1.77%
2026-07-17	27.49	25.96	-1.38	-5.05%	25.81	27.76	99908	26695	1.72%
2026-07-16	26.90	27.34	-0.12	-0.44%	26.82	28.02	74778	20585	1.29%
2026-07-15	27.10	27.46	0.34	1.25%	26.55	27.68	68652	18690	1.18%
2026-07-14	27.25	27.12	-0.05	-0.18%	26.61	27.56	63400	17164	1.09%
2026-07-13	28.42	27.17	-1.71	-5.92%	27.06	28.85	90349	25001	1.56%
2026-07-10	28.55	28.88	0.30	1.05%	28.30	30.22	137768	40448	2.37%
2026-07-09	28.68	28.58	-0.28	-0.97%	27.80	29.03	100601	28526	1.73%
2026-07-08	29.81	28.86	-1.95	-6.33%	28.68	30.50	153060	44808	2.63%
2026-07-07	30.64	30.81	0.18	0.59%	30.06	31.89	195540	60226	3.37%
2026-07-06	32.28	30.63	-2.66	-7.99%	30.55	32.30	305387	95054	5.26%
2026-07-03	29.60	33.29	4.18	14.36%	29.38	33.70	430747	137414	7.41%
2026-07-02	28.75	29.11	0.66	2.32%	28.45	30.32	213739	63056	3.68%
2026-07-01	27.97	28.45	0.59	2.12%	27.86	29.50	133456	38199	2.30%
2026-06-30	26.36	27.86	1.63	6.21%	26.31	28.03	109513	29956	1.89%
2026-06-29	25.90	26.23	0.25	0.96%	25.28	26.48	101629	26359	1.75%
2026-06-26	27.05	25.98	-1.20	-4.42%	25.98	27.21	91952	24260	1.58%
2026-06-25	28.01	27.18	-0.83	-2.96%	27.01	28.38	107390	29490	1.85%
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%