雷尔伟 (301016) - 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
2026-07-24	11.69	11.45	-0.24	-2.05%	11.29	11.78	25747	2954	0.88%
2026-07-23	11.01	11.69	0.69	6.27%	10.96	11.71	31829	3621	1.09%
2026-07-22	11.34	11.00	-0.31	-2.74%	10.88	11.44	28207	3130	0.96%
2026-07-21	11.47	11.31	-0.04	-0.35%	10.48	11.47	48429	5354	1.65%
2026-07-20	12.09	11.35	-0.61	-5.10%	11.07	12.31	43352	5068	1.48%
2026-07-17	12.54	11.96	-0.68	-5.38%	11.90	13.30	40240	4980	1.37%
2026-07-16	12.54	12.64	-0.10	-0.78%	12.51	12.92	23003	2924	0.78%
2026-07-15	12.55	12.74	0.16	1.27%	12.40	12.94	29619	3763	1.01%
2026-07-14	12.48	12.58	0.23	1.86%	12.19	12.94	34428	4297	1.17%
2026-07-13	13.49	12.35	-1.00	-7.49%	12.35	13.49	39004	4952	1.33%
2026-07-10	13.06	13.35	0.18	1.37%	13.00	13.75	38146	5117	1.30%
2026-07-09	13.36	13.17	0.12	0.92%	12.85	14.21	45428	6060	1.55%
2026-07-08	13.27	13.05	-0.25	-1.88%	12.85	13.39	26451	3460	0.90%
2026-07-07	13.72	13.30	-0.46	-3.34%	13.25	14.13	36074	4906	1.23%
2026-07-06	14.50	13.76	-0.74	-5.10%	13.69	14.79	39425	5573	1.34%
2026-07-03	14.68	14.50	-0.15	-1.02%	14.50	14.90	39319	5769	1.34%
2026-07-02	14.80	14.65	-0.52	-3.43%	14.40	15.90	87083	13199	2.97%
2026-07-01	14.00	15.17	1.20	8.59%	13.88	15.34	87476	12837	2.98%
2026-06-30	12.50	13.97	1.48	11.85%	12.26	13.97	62085	8221	2.12%
2026-06-29	12.47	12.49	-0.07	-0.56%	12.07	12.71	41868	5209	1.43%
2026-06-26	12.95	12.56	-0.53	-4.05%	12.50	13.07	46949	5996	1.60%
2026-06-25	13.70	13.09	-0.33	-2.46%	13.00	13.70	51789	6881	1.77%
2026-06-24	14.08	13.42	-0.84	-5.89%	13.22	14.17	47943	6487	1.64%
2026-06-23	14.01	14.26	0.13	0.92%	14.00	14.59	37195	5323	1.27%
2026-06-22	14.34	14.13	-0.13	-0.91%	13.58	14.50	36881	5130	1.26%
2026-06-18	14.42	14.26	-0.19	-1.31%	14.24	14.63	23516	3386	0.80%
2026-06-17	14.65	14.45	-0.26	-1.77%	14.28	14.89	42187	6117	1.44%
2026-06-16	14.58	14.71	0.13	0.89%	14.32	14.94	31060	4556	1.06%
2026-06-15	14.40	14.58	0.35	2.46%	14.28	14.85	30688	4473	1.05%
2026-06-12	14.33	14.23	0.17	1.21%	14.10	14.50	24781	3536	0.85%
2026-06-11	14.15	14.06	-0.26	-1.82%	13.82	14.34	28997	4071	0.99%
2026-06-10	14.88	14.32	-0.63	-4.21%	14.03	14.97	38128	5479	1.30%
2026-06-09	15.00	14.95	0.17	1.15%	14.67	15.13	25192	3766	0.86%
2026-06-08	15.07	14.78	-0.69	-4.46%	14.45	15.47	35899	5360	1.22%
2026-06-05	15.23	15.47	0.08	0.52%	15.05	15.64	38890	5992	1.33%
2026-06-04	14.99	15.39	0.23	1.52%	14.86	15.56	36472	5563	1.24%
2026-06-03	15.08	15.16	0.02	0.13%	14.93	15.33	32868	4969	1.12%
2026-06-02	15.68	15.14	-0.57	-3.63%	14.90	15.90	35716	5421	1.22%
2026-06-01	15.48	15.71	0.15	0.96%	15.30	16.29	45504	7265	1.55%
2026-05-29	16.60	15.56	-1.06	-6.38%	15.40	16.67	51880	8227	1.77%
2026-05-28	16.77	16.62	-0.14	-0.84%	16.25	17.10	47424	7884	1.62%
2026-05-27	17.33	16.76	-0.57	-3.29%	16.42	17.33	52891	8884	1.80%
2026-05-26	18.33	17.33	-1.00	-5.46%	17.09	18.35	75976	13328	2.59%
2026-05-25	19.31	18.33	-0.97	-5.03%	18.09	19.68	86329	16070	2.94%
2026-05-22	19.24	19.30	0.10	0.52%	18.95	20.45	89724	17606	3.06%
2026-05-21	20.24	19.20	-1.21	-5.93%	19.02	20.69	104129	20637	3.55%
2026-05-20	20.83	20.41	-0.52	-2.48%	20.21	21.34	95134	19554	3.24%
2026-05-19	18.96	20.93	1.98	10.45%	18.90	21.72	172949	35751	5.90%
2026-05-18	17.94	18.95	0.98	5.45%	17.83	19.47	101814	19229	3.47%
2026-05-15	17.74	17.97	0.10	0.56%	17.63	18.42	30199	5442	1.03%
2026-05-14	18.27	17.87	-0.43	-2.35%	17.59	18.28	32725	5855	1.12%
2026-05-13	17.95	18.30	0.25	1.39%	17.63	18.50	46007	8331	1.57%
2026-05-12	18.39	18.05	-0.52	-2.80%	18.01	19.08	45877	8436	1.56%
2026-05-11	18.08	18.57	0.53	2.94%	18.08	18.80	51902	9574	1.77%
2026-05-08	17.73	18.04	0.31	1.75%	17.46	18.46	72814	13167	2.48%
2026-05-07	17.72	17.73	0.16	0.91%	17.39	18.36	78406	13859	2.67%
2026-05-06	16.20	17.57	1.28	7.86%	16.10	18.20	105950	18158	3.61%
2026-04-30	15.68	16.29	0.60	3.82%	15.68	16.40	41568	6705	1.42%
2026-04-29	22.62	22.12	-0.66	-2.90%	22.06	22.62	27339	6083	1.32%
2026-04-28	23.33	22.78	-0.65	-2.77%	22.55	23.43	25729	5873	1.24%
2026-04-27	23.38	23.43	0.11	0.47%	23.24	24.70	32677	7748	1.58%
2026-04-24	23.57	23.32	-0.25	-1.06%	23.12	23.66	21152	4942	1.02%
2026-04-23	23.66	23.57	0.03	0.13%	23.36	23.99	27427	6490	1.32%
2026-04-22	24.10	23.54	-0.56	-2.32%	23.35	24.10	28011	6593	1.35%
2026-04-21	23.95	24.10	0.12	0.50%	23.58	24.16	21167	5056	1.02%
2026-04-20	23.97	23.98	0.04	0.17%	23.55	24.20	27791	6643	1.34%