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
2025-09-30	28.620	29.220	0.710	2.49%	28.500	29.300	22340	6438	2.26%
2025-09-29	28.300	28.510	0.490	1.75%	27.850	28.530	15218	4298	1.54%
2025-09-26	29.130	28.020	-1.210	-4.14%	27.970	29.130	27874	7924	2.82%
2025-09-25	29.740	29.230	-0.340	-1.15%	29.190	30.000	21334	6309	2.16%
2025-09-24	29.150	29.570	0.090	0.31%	28.900	29.700	25065	7336	2.54%
2025-09-23	30.730	29.480	-1.710	-5.48%	29.000	30.990	44551	13317	4.51%
2025-09-22	30.750	31.190	1.130	3.76%	30.700	32.360	56869	18010	5.76%
2025-09-19	31.180	30.060	-0.590	-1.92%	30.020	31.450	23482	7182	2.38%
2025-09-18	31.780	30.650	-0.910	-2.88%	30.550	31.840	32102	10029	3.25%
2025-09-17	31.580	31.560	-0.020	-0.06%	31.200	32.170	25858	8205	2.62%
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%