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
2026-06-26	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%
2026-06-08	27.380	27.760	0.320	1.17%	27.290	28.500	2782	776	1.71%
2026-06-05	26.320	27.440	1.120	4.26%	26.070	27.990	2479	678	1.53%
2026-06-04	27.640	26.820	-0.880	-3.18%	26.400	27.690	1999	538	1.23%
2026-06-03	28.390	27.700	-0.820	-2.88%	27.190	28.530	1581	440	0.97%
2026-06-02	28.150	28.520	0.320	1.13%	27.600	28.800	2022	572	1.24%
2026-06-01	27.810	28.200	0.480	1.73%	27.470	28.660	1841	517	1.13%
2026-05-29	28.000	27.720	0.060	0.22%	27.340	28.770	3875	1088	2.39%
2026-05-28	26.880	27.660	0.770	2.86%	26.670	28.180	1874	513	1.15%
2026-05-27	27.440	26.890	-0.520	-1.90%	26.420	28.860	2256	613	1.39%
2026-05-26	28.860	27.410	-1.450	-5.02%	27.340	28.950	2245	625	1.38%
2026-05-25	29.900	28.860	-1.100	-3.67%	28.700	30.150	1924	560	1.18%
2026-05-22	31.000	29.960	-0.500	-1.64%	29.590	31.000	1580	473	0.97%
2026-05-21	31.710	30.460	-0.650	-2.09%	30.410	31.800	1195	371	0.74%
2026-05-20	32.300	31.110	-0.870	-2.72%	30.540	32.300	1129	353	0.70%
2026-05-19	30.970	31.980	0.840	2.70%	30.950	32.300	1994	635	1.23%
2026-05-18	32.000	31.140	-0.490	-1.55%	30.560	32.000	947	296	0.58%
2026-05-15	31.580	31.630	0.090	0.29%	31.450	32.300	1102	350	0.68%
2026-05-14	32.540	31.540	-1.000	-3.07%	31.510	32.540	1201	382	0.74%
2026-05-13	31.980	32.540	0.300	0.93%	31.850	32.760	1980	640	1.22%
2026-05-12	32.660	32.240	-0.480	-1.47%	32.000	32.940	1355	438	0.83%
2026-05-11	32.700	32.720	-0.010	-0.03%	32.330	33.160	1849	603	1.14%
2026-05-08	32.410	32.730	0.320	0.99%	32.310	33.230	1561	511	0.96%
2026-05-07	32.450	32.410	-0.090	-0.28%	32.180	33.300	2180	708	1.34%
2026-05-06	32.550	32.500	-0.060	-0.18%	32.200	32.830	2315	751	1.43%
2026-04-30	32.660	32.560	0.400	1.24%	31.690	33.270	2684	872	1.65%
2026-04-29	31.100	32.160	1.060	3.41%	31.100	32.280	1936	616	1.19%
2026-04-28	31.710	31.100	-0.610	-1.92%	31.100	32.280	3198	1014	1.97%
2026-04-27	32.850	31.710	-2.710	-7.87%	31.330	33.100	6166	1973	3.80%
2026-04-24	34.700	34.420	-0.520	-1.49%	34.320	35.080	1221	423	0.75%
2026-04-23	35.810	34.940	-0.990	-2.76%	34.830	36.010	1270	447	0.78%
2026-04-22	35.450	35.930	0.600	1.70%	35.190	35.950	1304	466	0.80%
2026-04-21	35.790	35.330	-0.460	-1.29%	35.210	35.940	1097	389	0.68%
2026-04-20	35.330	35.790	0.430	1.22%	35.250	36.490	1714	615	1.06%
2026-04-17	34.220	35.360	1.280	3.76%	33.830	35.580	2955	1030	1.82%
2026-04-16	34.200	34.080	-0.040	-0.12%	33.690	34.200	972	330	0.60%
2026-04-15	34.010	34.120	0.150	0.44%	33.680	34.220	827	280	0.51%
2026-04-14	33.760	33.970	0.160	0.47%	33.630	34.210	1171	396	0.72%
2026-04-13	34.890	33.810	-1.260	-3.59%	33.510	34.900	3662	1243	2.25%
2026-04-10	34.620	35.070	0.450	1.30%	34.620	35.240	1127	395	0.69%
2026-04-09	35.320	34.620	-0.780	-2.20%	34.470	35.600	1317	460	0.81%
2026-04-08	34.660	35.400	1.200	3.51%	34.260	35.450	1672	586	1.03%
2026-04-07	33.600	34.200	0.780	2.33%	33.300	34.350	1002	340	0.62%
2026-04-03	33.750	33.420	-0.410	-1.21%	33.390	33.950	819	275	0.50%
2026-04-02	34.240	33.830	-0.070	-0.21%	33.770	34.500	1281	437	0.79%
2026-04-01	34.010	33.900	0.250	0.74%	33.760	34.350	1152	391	0.71%
2026-03-31	33.670	33.650	0.030	0.09%	33.510	34.160	1000	338	0.62%
2026-03-30	33.010	33.620	0.300	0.90%	32.840	33.800	960	319	0.59%
2026-03-27	32.770	33.320	0.120	0.36%	32.760	33.680	860	286	0.53%
2026-03-26	33.350	33.200	0.060	0.18%	33.060	33.890	1284	428	0.79%
2026-03-25	32.880	33.140	0.510	1.56%	32.750	33.300	1147	380	0.71%
2026-03-24	32.460	32.630	0.640	2.00%	31.820	32.730	1089	352	0.67%
2026-03-23	34.250	31.990	-2.360	-6.87%	31.890	34.250	2699	882	1.66%