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
2026-05-06	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%
2026-03-20	34.320	34.350	-0.020	-0.06%	34.210	34.870	1428	492	0.88%
2026-03-19	35.390	34.370	-1.120	-3.16%	34.300	35.400	2148	745	1.32%
2026-03-18	35.520	35.490	-0.310	-0.87%	34.750	35.760	2529	890	1.56%
2026-03-17	36.230	35.800	-0.430	-1.19%	35.520	36.420	1667	600	1.03%
2026-03-16	36.510	36.230	-0.360	-0.98%	36.050	36.740	1616	586	1.00%
2026-03-13	36.990	36.590	-0.130	-0.35%	36.510	37.190	2100	771	1.29%
2026-03-12	36.860	36.720	-0.060	-0.16%	36.630	37.100	1664	613	1.02%
2026-03-11	37.200	36.780	-0.310	-0.84%	36.730	37.480	3214	1190	1.98%
2026-03-10	36.730	37.090	0.470	1.28%	36.560	37.170	2927	1080	1.80%
2026-03-09	37.310	36.620	-1.040	-2.76%	36.610	37.880	5256	1946	3.24%
2026-03-06	38.700	37.660	-1.040	-2.69%	37.110	38.700	8721	3287	5.37%
2026-03-05	36.880	38.700	1.850	5.02%	36.870	40.580	12813	5033	7.89%
2026-03-04	36.550	36.850	0.220	0.60%	36.430	37.690	1804	668	1.11%
2026-03-03	37.250	36.630	-0.370	-1.00%	36.320	37.570	2494	924	1.54%
2026-03-02	37.500	37.000	-0.840	-2.22%	36.830	37.940	1774	660	1.09%
2026-02-27	37.800	37.840	0.050	0.13%	37.500	37.920	1031	389	0.63%
2026-02-26	38.070	37.790	-0.140	-0.37%	37.620	38.070	1199	453	0.74%
2026-02-25	37.950	37.930	0.010	0.03%	37.800	38.180	1098	416	0.68%
2026-02-24	37.660	37.920	0.380	1.01%	37.250	38.140	2218	840	1.37%
2026-02-13	37.440	37.540	0.140	0.37%	37.350	37.730	1428	536	0.88%
2026-02-12	37.480	37.400	0.100	0.27%	37.120	37.680	2032	760	1.25%
2026-02-11	37.200	37.300	0.080	0.21%	37.190	37.500	1259	469	0.78%
2026-02-10	37.470	37.220	-0.310	-0.83%	37.220	37.780	1661	622	1.02%
2026-02-09	37.200	37.530	0.360	0.97%	37.160	37.730	2596	974	1.60%
2026-02-06	37.190	37.170	-0.100	-0.27%	37.010	37.490	2205	821	1.36%
2026-02-05	37.890	37.270	-0.660	-1.74%	37.070	37.890	2146	804	1.32%
2026-02-04	37.930	37.930	0.070	0.18%	37.560	38.140	2269	858	1.40%
2026-02-03	37.700	37.860	0.560	1.50%	37.460	37.990	1870	704	1.15%
2026-02-02	37.900	37.300	-0.700	-1.84%	37.300	38.130	2269	855	1.40%
2026-01-30	37.640	38.000	0.320	0.85%	37.290	38.230	1902	718	1.17%
2026-01-29	38.250	37.680	-0.560	-1.46%	37.510	38.380	1909	722	1.18%
2026-01-28	38.080	38.240	0.100	0.26%	38.060	38.620	1937	743	1.19%
2026-01-27	38.270	38.140	-0.150	-0.39%	37.700	38.470	2132	809	1.31%