雷神科技 (920190) - 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
2026-05-07	24.200	24.750	0.370	1.52%	24.000	25.240	33839	8347	3.40%
2026-05-06	23.950	24.380	0.930	3.97%	23.480	24.550	33751	8114	3.39%
2026-04-30	23.300	23.450	0.100	0.43%	23.170	23.600	18462	4321	1.86%
2026-04-29	23.110	23.350	0.310	1.35%	22.860	23.480	23183	5391	2.33%
2026-04-28	22.990	23.040	0.070	0.30%	22.880	23.600	18889	4391	1.90%
2026-04-27	23.510	22.970	0.470	2.09%	22.840	23.770	23610	5498	2.37%
2026-04-24	22.520	22.500	-0.080	-0.35%	22.230	22.790	7781	1751	0.78%
2026-04-23	23.260	22.580	-0.670	-2.88%	22.550	23.330	13296	3030	1.34%
2026-04-22	22.950	23.250	0.450	1.97%	22.810	23.340	12629	2929	1.27%
2026-04-21	23.310	22.800	-0.590	-2.52%	22.760	23.390	14250	3265	1.43%
2026-04-20	23.140	23.390	0.250	1.08%	23.020	23.920	22092	5202	2.22%
2026-04-17	22.270	23.140	0.830	3.72%	21.990	23.440	28800	6559	2.90%
2026-04-16	22.000	22.310	0.280	1.27%	21.990	22.370	12077	2685	1.21%
2026-04-15	22.490	22.030	0.000	0.00%	21.870	22.490	9119	2022	0.92%
2026-04-14	22.100	22.030	0.320	1.47%	21.870	22.190	9992	2199	1.00%
2026-04-13	22.090	21.710	-0.430	-1.94%	21.690	22.090	12422	2707	1.25%
2026-04-10	22.020	22.140	0.240	1.10%	22.020	22.450	10398	2313	1.05%
2026-04-09	22.200	21.900	-0.520	-2.32%	21.820	22.390	10440	2305	1.05%
2026-04-08	21.650	22.420	1.260	5.95%	21.650	22.480	16702	3696	1.68%
2026-04-07	21.410	21.160	0.060	0.28%	21.100	21.570	6286	1341	0.63%
2026-04-03	21.850	21.100	-0.750	-3.43%	21.000	22.050	9577	2041	0.96%
2026-04-02	22.080	21.850	-0.100	-0.46%	21.680	22.480	11288	2495	1.14%
2026-04-01	21.850	21.950	0.520	2.43%	21.720	22.070	8362	1830	0.84%
2026-03-31	21.630	21.430	-0.100	-0.46%	21.400	22.030	7645	1660	0.77%
2026-03-30	21.800	21.530	-0.490	-2.23%	21.290	21.800	11515	2476	1.16%
2026-03-27	21.330	22.020	0.460	2.13%	21.330	22.580	12706	2809	1.28%
2026-03-26	22.300	21.560	-0.860	-3.84%	21.530	22.690	10448	2307	1.05%
2026-03-25	22.000	22.420	0.490	2.23%	22.000	22.590	11048	2476	1.11%
2026-03-24	21.650	21.930	0.500	2.33%	21.440	21.940	9824	2135	0.99%
2026-03-23	22.810	21.430	-1.470	-6.42%	21.210	22.810	17109	3762	1.72%
2026-03-20	23.390	22.900	-0.480	-2.05%	22.860	23.660	13430	3108	1.35%
2026-03-19	24.150	23.380	-1.020	-4.18%	23.150	24.190	15362	3629	1.54%
2026-03-18	24.240	24.400	0.180	0.74%	24.030	24.660	8967	2172	0.90%
2026-03-17	24.660	24.220	-0.550	-2.22%	24.180	24.860	10644	2613	1.07%
2026-03-16	24.930	24.770	0.070	0.28%	24.480	24.990	8847	2186	0.89%
2026-03-13	25.250	24.700	-0.650	-2.56%	24.630	25.350	14932	3726	1.50%
2026-03-12	25.660	25.350	-0.540	-2.09%	25.350	26.130	15369	3941	1.55%
2026-03-11	26.470	25.890	-0.310	-1.18%	25.650	26.500	26235	6808	2.64%
2026-03-10	26.720	26.200	0.570	2.22%	26.200	27.720	43444	11716	4.37%
2026-03-09	24.820	25.630	0.390	1.55%	23.960	25.680	18937	4677	1.90%
2026-03-06	25.310	25.240	-0.120	-0.47%	24.840	25.360	10130	2552	1.02%
2026-03-05	24.910	25.360	0.840	3.43%	24.910	26.140	19663	5027	1.98%
2026-03-04	24.540	24.520	0.040	0.16%	24.350	24.800	9121	2241	0.92%
2026-03-03	25.500	24.480	-0.870	-3.43%	24.430	25.550	18001	4474	1.81%
2026-03-02	25.700	25.350	-1.070	-4.05%	25.250	25.990	18300	4666	1.84%
2026-02-27	26.400	26.420	0.000	0.00%	26.080	26.660	16027	4223	1.61%
2026-02-26	26.700	26.420	0.020	0.08%	26.300	26.710	12049	3187	1.21%
2026-02-25	26.700	26.400	-0.230	-0.86%	26.010	26.840	13328	3529	1.34%
2026-02-24	27.150	26.630	0.030	0.11%	26.530	27.150	10230	2732	1.03%
2026-02-13	26.780	26.600	-0.180	-0.67%	26.560	27.190	10512	2822	1.06%
2026-02-12	27.150	26.780	-0.150	-0.56%	26.710	27.250	13270	3579	1.33%
2026-02-11	27.390	26.930	-0.520	-1.89%	26.820	27.500	16945	4583	1.70%
2026-02-10	26.500	27.450	0.970	3.66%	26.500	27.450	28205	7665	2.84%
2026-02-09	26.260	26.480	0.560	2.16%	26.100	26.620	12581	3322	1.27%
2026-02-06	25.980	25.920	-0.040	-0.15%	25.860	26.480	10923	2854	1.10%
2026-02-05	26.350	25.960	-0.710	-2.66%	25.960	26.690	14055	3687	1.41%
2026-02-04	27.060	26.670	-0.540	-1.98%	26.550	27.130	15747	4217	1.58%
2026-02-03	27.140	27.210	0.460	1.72%	26.740	27.350	15226	4116	1.53%
2026-02-02	27.410	26.750	-0.650	-2.37%	26.710	27.660	16523	4473	1.66%
2026-01-30	27.350	27.400	0.040	0.15%	26.800	27.970	24331	6677	2.45%
2026-01-29	27.040	27.360	0.300	1.11%	26.750	28.210	28767	7956	2.89%
2026-01-28	27.750	27.060	-0.580	-2.10%	26.990	28.480	28126	7787	2.83%
2026-01-27	27.360	27.640	0.430	1.58%	26.530	27.680	25220	6839	2.54%