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
2025-09-30	39.490	38.900	-0.300	-0.77%	38.620	39.800	3662	1429	2.26%
2025-09-29	39.300	39.200	0.150	0.38%	38.890	39.690	3742	1469	2.30%
2025-09-26	39.210	39.050	-0.150	-0.38%	38.690	39.600	2988	1168	1.84%
2025-09-25	40.330	39.200	-1.130	-2.80%	39.200	40.690	5063	2013	3.12%
2025-09-24	39.410	40.330	0.990	2.52%	39.350	40.640	5811	2334	3.58%
2025-09-23	40.590	39.340	-1.550	-3.79%	38.500	40.740	8504	3344	5.24%
2025-09-22	42.720	40.890	-2.210	-5.13%	40.160	43.000	12916	5333	7.95%
2025-09-19	42.470	43.100	0.690	1.63%	42.080	43.990	13643	5886	8.40%
2025-09-18	43.200	42.410	-0.890	-2.06%	42.000	43.680	11715	5010	7.21%
2025-09-17	42.000	43.300	1.290	3.07%	41.500	43.800	13426	5754	8.27%
2025-09-16	41.650	42.010	0.360	0.86%	41.010	42.190	6316	2628	3.89%
2025-09-15	41.710	41.650	0.150	0.36%	40.580	41.790	6071	2504	3.74%
2025-09-12	42.000	41.500	-0.290	-0.69%	41.170	42.000	6205	2573	3.82%
2025-09-11	41.220	41.790	0.630	1.53%	41.000	41.890	6965	2885	4.29%
2025-09-10	41.700	41.160	-0.240	-0.58%	40.700	42.250	7655	3194	4.71%
2025-09-09	41.900	41.400	-1.120	-2.63%	41.070	42.460	7919	3291	4.88%
2025-09-08	44.050	42.520	-1.520	-3.45%	42.300	44.220	11597	4968	7.14%
2025-09-05	40.950	44.040	3.110	7.60%	40.930	44.100	18820	8084	11.59%
2025-09-04	39.680	40.930	1.220	3.07%	39.600	41.160	7138	2901	4.40%
2025-09-03	41.530	39.710	-1.820	-4.38%	39.300	41.720	6508	2636	4.01%
2025-09-02	40.930	41.530	0.580	1.42%	39.580	41.930	10271	4220	6.32%
2025-09-01	39.730	40.950	1.070	2.68%	39.660	41.370	8930	3622	5.50%
2025-08-29	40.450	39.880	-0.600	-1.48%	39.780	40.990	7194	2905	4.43%
2025-08-28	39.940	40.480	0.600	1.50%	38.420	40.540	10194	4026	6.28%
2025-08-27	40.780	39.880	-0.470	-1.16%	39.850	41.760	11385	4656	7.01%
2025-08-26	40.430	40.350	-0.350	-0.86%	40.060	41.140	8007	3241	4.93%
2025-08-25	42.800	40.700	-1.840	-4.33%	40.480	43.090	16109	6665	9.92%
2025-08-22	41.500	42.540	1.090	2.63%	41.250	42.860	12219	5141	7.52%
2025-08-21	41.320	41.450	0.170	0.41%	40.930	42.550	10012	4181	6.17%
2025-08-20	40.760	41.280	0.300	0.73%	39.820	41.380	10678	4337	6.58%
2025-08-19	40.830	40.980	0.510	1.26%	40.500	42.850	18760	7769	11.55%
2025-08-18	39.280	40.470	1.180	3.00%	38.990	40.600	13182	5269	8.12%
2025-08-15	37.760	39.290	1.530	4.05%	37.500	39.290	7184	2770	4.42%
2025-08-14	39.070	37.760	-1.070	-2.76%	37.600	39.070	8283	3145	5.10%
2025-08-13	38.980	38.830	0.010	0.03%	38.820	39.460	4859	1899	2.99%
2025-08-12	39.500	38.820	-0.530	-1.35%	38.650	39.540	4271	1665	2.63%
2025-08-11	39.000	39.350	0.510	1.31%	38.860	40.050	7353	2905	4.53%
2025-08-08	39.490	38.840	-0.380	-0.97%	38.750	39.490	3233	1257	1.99%
2025-08-07	39.390	39.220	0.070	0.18%	39.000	39.790	4347	1708	2.68%
2025-08-06	38.630	39.150	0.470	1.22%	38.310	39.280	4280	1671	2.64%
2025-08-05	38.600	38.680	0.400	1.04%	38.100	38.700	2071	794	1.28%
2025-08-04	38.510	38.280	-0.220	-0.57%	38.000	38.650	2708	1035	1.67%
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%