雷特科技 (832110) - 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
2025-08-01	38.170	38.500	0.400	1.05%	37.890	38.850	2471	950	1.52%
2025-07-31	38.830	38.100	-0.600	-1.55%	38.040	38.980	3393	1303	2.09%
2025-07-30	38.840	38.700	-0.130	-0.33%	38.310	39.290	2970	1149	1.83%
2025-07-29	39.130	38.830	-0.440	-1.12%	38.610	39.400	3001	1166	1.85%
2025-07-28	38.880	39.270	0.600	1.55%	38.770	39.730	5466	2142	3.37%
2025-07-25	39.450	38.670	-0.530	-1.35%	38.410	39.940	6216	2421	3.83%
2025-07-24	38.980	39.200	0.620	1.61%	38.550	39.480	6081	2381	3.74%
2025-07-23	39.000	38.580	-0.370	-0.95%	38.500	39.450	5212	2031	3.21%
2025-07-22	38.900	38.950	0.050	0.13%	38.500	39.180	5613	2179	3.46%
2025-07-21	38.300	38.900	0.700	1.83%	38.090	38.980	5271	2040	3.25%
2025-07-18	37.990	38.200	0.620	1.65%	37.500	38.800	6229	2384	3.84%
2025-07-17	37.250	37.580	0.170	0.45%	37.030	37.800	3061	1146	1.89%
2025-07-16	37.700	37.410	-0.290	-0.77%	37.370	37.900	4204	1580	2.59%
2025-07-15	38.560	37.700	-0.830	-2.15%	37.350	38.600	6771	2548	4.17%
2025-07-14	38.410	38.530	0.140	0.36%	38.260	38.680	1846	710	1.14%
2025-07-11	38.440	38.390	0.060	0.16%	38.130	38.660	2518	965	1.55%
2025-07-10	38.290	38.330	0.080	0.21%	37.810	38.690	2909	1114	1.79%
2025-07-09	38.610	38.250	-0.150	-0.39%	37.910	38.920	2436	934	1.50%
2025-07-08	38.300	38.400	0.430	1.13%	37.910	38.690	2927	1124	1.80%
2025-07-07	38.440	37.970	-0.270	-0.71%	37.880	38.440	2614	996	1.61%
2025-07-04	39.000	38.240	-0.750	-1.92%	38.080	39.450	4933	1903	3.04%
2025-07-03	39.490	38.990	-0.190	-0.48%	38.720	39.500	3144	1226	1.94%
2025-07-02	39.370	39.180	-0.160	-0.41%	39.120	39.940	4226	1664	2.60%
2025-07-01	39.900	39.340	-0.350	-0.88%	39.010	39.970	4497	1773	2.77%
2025-06-30	39.700	39.690	-0.010	-0.03%	39.300	39.990	6224	2459	3.83%
2025-06-27	39.600	39.700	0.400	1.02%	39.330	40.340	7105	2830	4.38%
2025-06-26	39.480	39.300	-0.050	-0.13%	39.020	40.480	7730	3067	4.76%
2025-06-25	39.580	39.350	-0.280	-0.71%	38.830	39.990	8654	3409	5.33%
2025-06-24	38.580	39.630	1.070	2.77%	38.340	39.700	10247	4003	6.31%
2025-06-23	37.520	38.560	0.820	2.17%	37.010	38.710	7587	2883	4.67%
2025-06-20	38.640	37.740	-1.470	-3.75%	37.680	39.280	9982	3835	6.15%
2025-06-19	42.000	39.210	-1.510	-3.71%	39.110	43.400	15848	6535	9.76%
2025-06-18	39.890	40.720	0.790	1.98%	39.280	41.580	13769	5587	8.48%
2025-06-17	39.400	39.930	0.910	2.33%	38.550	39.930	11641	4600	7.17%
2025-06-16	38.220	39.020	0.800	2.09%	37.800	39.390	6652	2565	4.10%
2025-06-13	38.860	38.220	-0.540	-1.39%	38.210	39.150	5587	2165	3.44%
2025-06-12	38.700	38.760	0.060	0.16%	38.050	39.200	3748	1448	2.31%
2025-06-11	38.230	38.700	0.690	1.82%	37.900	38.980	4673	1798	2.88%
2025-06-10	39.120	38.010	-0.840	-2.16%	37.610	39.780	5458	2104	3.36%
2025-06-09	38.590	38.850	0.100	0.26%	38.420	39.100	3154	1222	1.94%
2025-06-06	39.500	38.750	-0.260	-0.67%	38.280	39.500	4795	1860	2.95%
2025-06-05	40.000	40.010	0.260	0.65%	39.500	40.490	5491	2195	3.38%
2025-06-04	39.280	39.750	0.620	1.58%	39.280	40.100	6179	2456	3.80%
2025-06-03	38.900	39.130	0.680	1.77%	38.230	39.180	3517	1367	2.17%
2025-05-30	38.840	38.450	-0.390	-1.00%	38.210	39.190	4091	1580	2.52%
2025-05-29	37.720	38.840	1.010	2.67%	37.720	38.940	5733	2215	3.53%
2025-05-28	38.400	37.830	-0.370	-0.97%	37.310	38.820	3381	1288	2.08%
2025-05-27	38.250	38.200	0.010	0.03%	37.740	38.490	3096	1181	1.91%
2025-05-26	37.440	38.190	0.900	2.41%	37.070	38.220	4075	1532	2.51%
2025-05-23	38.060	37.290	-1.630	-4.19%	37.200	39.180	11888	4535	7.32%
2025-05-22	40.860	38.920	-1.880	-4.61%	38.610	42.600	17556	7125	10.81%
2025-05-21	41.210	40.800	-0.310	-0.75%	40.180	41.680	8083	3296	4.98%
2025-05-20	39.960	41.110	1.350	3.40%	39.530	41.150	10049	4082	6.19%
2025-05-19	39.420	39.760	0.340	0.86%	38.700	40.290	6263	2477	3.86%
2025-05-16	39.800	39.420	-0.280	-0.71%	39.000	40.180	6550	2597	4.03%
2025-05-15	39.990	39.700	-0.130	-0.33%	39.550	40.450	4999	1999	3.08%
2025-05-14	40.360	39.830	-0.170	-0.43%	39.300	40.360	5453	2165	3.36%
2025-05-13	40.920	40.000	-0.830	-2.03%	39.930	41.450	6916	2813	4.26%
2025-05-12	40.300	40.830	0.750	1.87%	40.000	40.970	9420	3822	5.80%
2025-05-09	39.610	40.080	0.330	0.83%	38.600	40.150	9299	3679	5.73%
2025-05-08	39.600	39.750	0.300	0.76%	39.280	40.110	6545	2597	4.03%
2025-05-07	40.270	39.450	-0.560	-1.40%	38.930	40.880	10899	4316	6.71%
2025-05-06	38.970	40.010	1.360	3.52%	38.890	40.200	9812	3884	6.04%
2025-04-30	37.800	38.650	0.930	2.47%	37.790	39.200	7725	2986	4.76%
2025-04-29	36.810	37.720	0.710	1.92%	36.260	38.060	7499	2802	4.62%
2025-04-28	39.000	37.010	-2.990	-7.48%	37.010	39.330	12698	4847	7.82%
2025-04-25	37.870	40.000	2.000	5.26%	37.750	40.900	18289	7244	11.26%
2025-04-24	38.680	38.000	-0.860	-2.21%	37.010	39.560	11699	4462	7.20%