雷神科技 (872190) - 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
2025-09-16	31.210	31.580	0.060	0.19%	31.090	31.880	22882	7199	2.32%
2025-09-15	30.880	31.520	0.570	1.84%	30.400	31.630	28785	8972	2.92%
2025-09-12	31.610	30.950	-0.530	-1.68%	30.900	31.690	24735	7697	2.51%
2025-09-11	31.280	31.480	0.460	1.48%	30.900	31.520	21930	6856	2.22%
2025-09-10	31.000	31.020	-0.110	-0.35%	30.810	31.570	17474	5440	1.77%
2025-09-09	32.400	31.130	-1.200	-3.71%	31.100	32.430	25187	7938	2.55%
2025-09-08	32.680	32.330	-0.210	-0.65%	32.090	32.720	26765	8668	2.71%
2025-09-05	31.650	32.540	0.990	3.14%	31.580	32.680	38975	12608	3.95%
2025-09-04	31.500	31.550	0.470	1.51%	31.000	31.830	28858	9098	2.92%
2025-09-03	31.880	31.080	-0.640	-2.02%	31.000	31.970	19504	6110	1.98%
2025-09-02	32.220	31.720	-0.380	-1.18%	30.980	32.400	32412	10222	3.28%
2025-09-01	32.650	32.100	-0.360	-1.11%	32.000	32.960	27597	8913	2.80%
2025-08-29	33.010	32.460	-0.550	-1.67%	32.270	33.080	30948	10099	3.14%
2025-08-28	33.770	33.010	-0.690	-2.05%	31.800	33.800	57156	18752	5.79%
2025-08-27	34.180	33.700	-0.150	-0.44%	33.620	35.440	61510	21143	6.23%
2025-08-26	34.330	33.850	-0.530	-1.54%	33.680	34.460	40260	13688	4.08%
2025-08-25	33.780	34.380	0.940	2.81%	33.400	34.500	50236	17099	5.09%
2025-08-22	33.400	33.440	0.080	0.24%	33.100	33.750	32604	10881	3.30%
2025-08-21	34.830	33.360	-0.810	-2.37%	33.150	34.980	38983	13175	3.95%
2025-08-20	33.530	34.170	0.640	1.91%	33.020	34.320	55284	18665	5.60%
2025-08-19	34.980	33.530	-0.620	-1.82%	33.530	35.880	74868	25942	7.59%
2025-08-18	33.000	34.150	1.540	4.72%	32.840	35.000	87005	29684	8.82%
2025-08-15	32.140	32.610	0.460	1.43%	31.660	32.750	47529	15373	4.82%
2025-08-14	31.270	32.150	1.020	3.28%	31.110	32.270	52822	16853	5.35%
2025-08-13	31.390	31.130	-0.070	-0.22%	30.920	31.470	21006	6549	2.13%
2025-08-12	31.510	31.200	-0.170	-0.54%	31.100	31.630	14835	4651	1.50%
2025-08-11	30.860	31.370	0.510	1.65%	30.710	31.620	18475	5778	1.87%
2025-08-08	31.520	30.860	-0.660	-2.09%	30.800	31.590	17655	5516	1.79%
2025-08-07	31.540	31.520	0.100	0.32%	31.200	31.810	23319	7363	2.36%
2025-08-06	30.900	31.420	0.470	1.52%	30.600	31.490	19999	6260	2.03%
2025-08-05	30.650	30.950	0.400	1.31%	30.520	31.180	16403	5061	1.66%
2025-08-04	30.500	30.550	-0.100	-0.33%	30.270	30.620	16485	5008	1.67%
2025-08-01	31.410	30.650	-0.370	-1.19%	30.400	31.430	18246	5627	1.85%
2025-07-31	31.290	31.020	-0.200	-0.64%	30.800	31.610	21184	6628	2.15%
2025-07-30	31.650	31.220	-0.430	-1.36%	30.740	31.650	21688	6755	2.20%
2025-07-29	32.000	31.650	-0.400	-1.25%	31.450	32.070	18393	5817	1.86%
2025-07-28	32.750	32.050	-0.120	-0.37%	31.820	32.980	24455	7874	2.48%
2025-07-25	31.680	32.170	0.630	2.00%	31.400	32.180	31301	9997	3.17%
2025-07-24	31.410	31.540	0.580	1.87%	31.110	31.990	20980	6626	2.13%
2025-07-23	31.320	30.960	-0.510	-1.62%	30.920	31.520	22570	7022	2.29%
2025-07-22	31.940	31.470	-0.470	-1.47%	31.410	31.950	22029	6961	2.23%
2025-07-21	31.700	31.940	0.060	0.19%	31.560	32.090	19213	6109	1.95%
2025-07-18	32.090	31.880	-0.200	-0.62%	31.860	32.370	19161	6132	1.94%
2025-07-17	31.950	32.080	0.270	0.85%	31.680	32.300	20762	6645	2.10%
2025-07-16	32.450	31.810	-0.040	-0.13%	31.780	32.450	16980	5439	1.72%
2025-07-15	31.850	31.850	0.120	0.38%	31.620	32.290	20879	6670	2.12%
2025-07-14	31.650	31.730	0.220	0.70%	31.440	31.930	12976	4107	1.32%
2025-07-11	31.460	31.510	0.250	0.80%	31.110	31.660	19142	6018	1.94%
2025-07-10	31.570	31.260	-0.310	-0.98%	30.880	31.700	18917	5906	1.92%
2025-07-09	32.330	31.570	-0.630	-1.96%	31.420	32.540	23901	7637	2.42%
2025-07-08	31.910	32.200	0.760	2.42%	31.530	32.400	22779	7305	2.31%
2025-07-07	31.930	31.440	-0.160	-0.51%	31.410	32.160	15169	4804	1.54%
2025-07-04	32.630	31.600	-0.770	-2.38%	31.600	32.910	26426	8504	2.68%
2025-07-03	32.300	32.370	0.110	0.34%	32.160	32.620	20366	6594	2.06%
2025-07-02	33.000	32.260	-0.950	-2.86%	32.100	33.180	28735	9346	2.91%
2025-07-01	33.940	33.210	-0.460	-1.37%	33.000	33.940	35725	11911	3.62%
2025-06-30	34.700	33.670	-0.380	-1.12%	33.450	34.980	64291	21837	6.52%
2025-06-27	33.270	34.050	1.260	3.84%	32.000	34.460	97906	32265	9.92%
2025-06-26	33.400	32.790	-0.760	-2.27%	32.730	33.750	45024	14963	4.56%
2025-06-25	33.260	33.550	0.630	1.91%	32.380	33.560	62031	20495	6.29%
2025-06-24	32.610	32.920	0.930	2.91%	32.100	33.090	43759	14342	4.43%
2025-06-23	31.200	31.990	0.490	1.56%	30.940	32.330	32001	10175	3.24%
2025-06-20	32.480	31.500	-0.590	-1.84%	31.200	33.060	30353	9674	3.08%
2025-06-19	34.320	32.090	-2.830	-8.10%	32.090	34.730	48428	16195	4.91%
2025-06-18	34.080	34.920	0.140	0.40%	33.720	35.780	44524	15525	4.51%
2025-06-17	34.530	34.780	0.610	1.79%	34.180	35.970	58166	20410	5.89%
2025-06-16	34.320	34.170	0.050	0.15%	33.380	34.400	31708	10799	3.21%
2025-06-13	35.010	34.120	-1.920	-5.33%	33.860	35.500	61614	21272	6.24%
2025-06-12	36.880	36.040	0.760	2.15%	35.900	37.660	83623	30777	8.47%
2025-06-11	35.160	35.280	0.220	0.63%	34.440	35.500	39458	13792	4.00%
2025-06-10	35.440	35.060	0.220	0.63%	33.520	35.440	46779	16267	4.74%
2025-06-09	34.300	34.840	0.520	1.52%	34.280	35.350	34637	12090	3.51%