雷特科技 (920110) - 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
2026-09-16	25.380	25.590	0.200	0.79%	24.840	25.730	1507	382	0.93%
2026-09-15	25.070	25.390	0.360	1.44%	24.800	25.810	2342	597	1.44%
2026-09-14	25.760	25.030	-0.670	-2.61%	24.810	25.780	1214	306	0.75%
2026-09-11	25.990	25.700	-0.570	-2.17%	25.360	25.990	677	173	0.42%
2026-09-10	27.080	26.270	-0.690	-2.56%	25.920	27.090	1385	364	0.85%
2026-09-09	27.140	26.960	0.000	0.00%	26.520	27.220	1556	417	0.96%
2026-09-08	27.210	26.960	0.120	0.45%	26.600	27.380	3354	911	2.07%
2026-09-07	27.110	26.840	-0.360	-1.32%	26.500	27.470	2924	787	1.80%
2026-09-04	27.270	27.200	-0.080	-0.29%	27.000	27.660	1816	497	1.12%
2026-09-03	27.900	27.280	-0.670	-2.40%	26.800	27.950	2670	725	1.64%
2026-09-02	26.880	27.950	1.070	3.98%	26.600	29.550	7819	2219	4.81%
2026-09-01	26.140	26.880	0.560	2.13%	26.140	27.280	3694	989	2.27%
2026-08-31	25.900	26.320	0.170	0.65%	25.300	26.440	1520	397	0.94%
2026-08-28	25.800	26.150	0.340	1.32%	25.560	26.440	3144	819	1.94%
2026-08-27	25.950	25.810	0.040	0.16%	25.410	25.950	631	162	0.39%
2026-08-26	25.690	25.770	0.080	0.31%	24.990	26.190	1343	344	0.83%
2026-08-25	25.410	25.690	0.280	1.10%	25.030	25.800	666	170	0.41%
2026-08-24	26.180	25.410	-0.510	-1.97%	25.400	26.330	961	246	0.59%
2026-08-21	26.180	25.920	-0.460	-1.74%	25.820	26.340	611	159	0.38%
2026-08-20	25.840	26.380	0.600	2.33%	25.840	26.440	1039	272	0.64%
2026-08-19	26.670	25.780	-0.770	-2.90%	25.660	26.670	747	193	0.46%
2026-08-18	26.310	26.550	0.230	0.87%	25.730	26.750	1205	318	0.74%
2026-08-17	26.570	26.320	0.370	1.43%	25.730	26.570	999	261	0.62%
2026-08-14	26.570	25.950	-0.760	-2.85%	25.830	26.690	1037	271	0.64%
2026-08-13	26.820	26.710	-0.150	-0.56%	26.510	27.220	1572	419	0.97%
2026-08-12	26.170	26.860	0.660	2.52%	26.170	26.880	1674	445	1.03%
2026-08-11	26.180	26.200	-0.350	-1.32%	26.060	26.470	984	258	0.61%
2026-08-10	26.310	26.550	0.400	1.53%	26.030	26.650	1644	434	1.01%
2026-08-07	26.000	26.150	0.000	0.00%	25.560	26.210	1611	418	0.99%
2026-08-06	26.300	26.150	0.200	0.77%	25.690	26.300	1497	388	0.92%
2026-08-05	25.890	25.950	0.060	0.23%	25.650	26.060	1610	416	0.99%
2026-08-04	26.080	25.890	0.010	0.04%	25.460	26.240	2045	528	1.26%
2026-08-03	25.960	25.880	-0.200	-0.77%	25.720	26.210	1327	344	0.82%
2026-07-31	25.870	26.080	0.080	0.31%	25.800	26.770	2301	601	1.42%
2026-07-30	26.220	26.000	-0.370	-1.40%	25.810	27.430	4606	1213	2.84%
2026-07-29	24.920	26.370	1.690	6.85%	24.210	26.890	6536	1709	4.03%
2026-07-28	24.050	24.680	0.320	1.31%	24.050	24.790	794	194	0.49%
2026-07-27	24.330	24.360	0.220	0.91%	23.650	24.460	509	123	0.31%
2026-07-24	24.650	24.140	-0.500	-2.03%	23.830	24.650	854	205	0.53%
2026-07-23	23.860	24.640	0.640	2.67%	23.390	24.700	852	205	0.52%
2026-07-22	24.380	24.000	-0.390	-1.60%	23.510	24.930	1796	435	1.11%
2026-07-21	23.830	24.390	0.430	1.79%	22.370	24.700	2331	549	1.44%
2026-07-20	24.520	23.960	-0.980	-3.93%	23.480	25.150	1459	354	0.90%
2026-07-17	24.570	24.940	0.170	0.69%	24.490	25.430	1868	468	1.15%
2026-07-16	24.280	24.770	0.280	1.14%	24.120	24.850	740	181	0.46%
2026-07-15	23.960	24.490	0.440	1.83%	23.770	25.040	1871	458	1.15%
2026-07-14	23.450	24.050	0.550	2.34%	23.300	24.340	1087	259	0.67%
2026-07-13	24.750	23.500	-1.470	-5.89%	23.470	25.200	1425	344	0.88%
2026-07-10	24.480	24.970	0.790	3.27%	23.690	25.300	1806	448	1.11%
2026-07-09	24.490	24.180	-0.300	-1.23%	23.810	24.740	873	210	0.54%
2026-07-08	24.240	24.480	-0.060	-0.24%	24.000	25.110	797	194	0.49%
2026-07-07	24.650	24.540	-0.010	-0.04%	24.240	24.880	557	137	0.34%
2026-07-06	24.680	24.550	-0.440	-1.76%	24.260	24.960	861	212	0.53%
2026-07-03	24.880	24.990	0.410	1.67%	24.350	25.180	1398	345	0.86%
2026-07-02	25.380	24.580	-0.820	-3.23%	24.520	25.800	1376	345	0.85%
2026-07-01	24.500	25.400	0.800	3.25%	24.100	25.480	1473	365	0.91%
2026-06-30	24.480	24.600	0.120	0.49%	23.480	24.710	1511	367	0.93%
2026-06-29	24.130	24.480	0.180	0.74%	23.180	24.500	1476	351	0.91%
2026-06-26	25.400	24.300	-1.300	-5.08%	24.130	25.410	2056	508	1.27%
2026-06-25	26.400	25.600	-1.140	-4.26%	25.530	26.550	1749	450	1.08%
2026-06-24	27.520	26.740	-1.020	-3.67%	26.390	27.710	2014	545	1.24%
2026-06-23	26.680	27.760	0.820	3.04%	26.240	28.660	2994	831	1.84%
2026-06-22	26.160	26.940	0.380	1.43%	25.090	27.180	2959	770	1.82%
2026-06-18	26.940	26.560	-0.430	-1.59%	26.200	27.090	1132	300	0.70%
2026-06-17	26.860	26.990	0.180	0.67%	26.500	27.310	1018	272	0.63%
2026-06-16	26.990	26.810	-0.090	-0.33%	26.640	27.430	1174	316	0.72%
2026-06-15	26.520	26.900	0.900	3.46%	26.000	26.940	1357	359	0.84%
2026-06-12	25.630	26.000	0.530	2.08%	25.480	26.580	1543	403	0.95%
2026-06-11	26.880	25.470	-1.410	-5.25%	25.460	27.740	2457	641	1.51%
2026-06-10	27.780	26.880	-1.090	-3.90%	26.880	27.860	1279	348	0.79%
2026-06-09	27.600	27.970	0.210	0.76%	27.440	28.780	2138	600	1.32%