当前位置: 爱股网 > 股票行情 > 雷赛智能(002979)股票行情

雷赛智能(002979)股票行情

雷赛智能(002979)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

雷赛智能(002979)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	35.90	35.69	0.11	0.31%	35.61	36.57	36102	13039.39	1.63%
2026-03-25	35.40	35.58	0.19	0.54%	35.37	35.97	29141	10393.12	1.32%
2026-03-24	35.53	35.39	0.52	1.49%	34.32	35.85	38163	13303.48	1.73%
2026-03-23	35.02	34.87	-0.71	-2.00%	34.61	36.10	48083	16979.96	2.18%
2026-03-20	36.91	35.58	-1.12	-3.05%	35.58	36.98	37158	13441.52	1.68%
2026-03-19	37.41	36.70	-0.93	-2.47%	36.50	37.48	31403	11596.22	1.42%
2026-03-18	37.47	37.63	0.34	0.91%	37.01	37.72	24388	9119.63	1.10%
2026-03-17	38.15	37.29	-0.64	-1.69%	37.29	38.30	25847	9772.32	1.17%
2026-03-16	38.46	37.93	-0.60	-1.56%	37.50	38.48	32064	12134.15	1.45%
2026-03-13	37.87	38.53	0.66	1.74%	37.50	39.74	66822	25968.47	3.02%
2026-03-12	38.38	37.87	-0.71	-1.84%	37.73	38.61	29462	11215.57	1.33%
2026-03-11	38.41	38.58	0.03	0.08%	38.27	38.77	34551	13309.99	1.56%
2026-03-10	37.99	38.55	0.97	2.58%	37.75	38.62	43100	16474.90	1.95%
2026-03-09	37.18	37.58	-0.32	-0.84%	36.65	37.66	41445	15349.71	1.88%
2026-03-06	38.10	37.90	-0.65	-1.69%	37.66	38.60	49069	18729.75	2.22%
2026-03-05	37.21	38.55	2.25	6.20%	36.61	38.86	79798	30089.04	3.61%
2026-03-04	36.27	36.30	-0.12	-0.33%	36.04	36.69	42549	15463.80	1.93%
2026-03-03	38.10	36.42	-1.47	-3.88%	36.36	38.27	64114	23782.61	2.90%
2026-03-02	38.80	37.89	-1.56	-3.95%	37.60	38.91	79470	30322.97	3.60%
2026-02-27	40.05	39.45	-0.68	-1.69%	39.40	40.06	60656	24057.60	2.74%
2026-02-26	40.28	40.13	-0.12	-0.30%	39.95	40.38	37380	15013.62	1.69%
2026-02-25	40.73	40.25	-0.31	-0.76%	40.15	40.79	45567	18410.07	2.06%
2026-02-24	42.50	40.56	-1.05	-2.52%	40.42	42.51	77728	31963.95	3.52%
2026-02-13	41.10	41.61	0.46	1.12%	40.80	41.90	49156	20425.08	2.22%
2026-02-12	41.07	41.15	0.09	0.22%	40.88	41.34	30586	12581.04	1.38%
2026-02-11	41.14	41.06	-0.16	-0.39%	40.67	41.51	34389	14129.18	1.56%
2026-02-10	40.00	41.22	1.25	3.13%	39.73	41.66	67343	27470.68	3.05%
2026-02-09	40.10	39.97	0.49	1.24%	39.52	40.15	32164	12799.87	1.46%
2026-02-06	38.61	39.48	0.53	1.36%	38.45	40.24	48973	19358.12	2.22%
2026-02-05	39.28	38.95	-0.49	-1.24%	38.76	39.41	33668	13132.79	1.52%
2026-02-04	40.00	39.44	-0.76	-1.89%	39.24	40.15	45264	17928.20	2.05%
2026-02-03	39.78	40.20	0.72	1.82%	39.40	40.20	39020	15573.72	1.77%
2026-02-02	40.10	39.48	-0.66	-1.64%	39.42	40.65	42096	16878.67	1.90%
2026-01-30	40.10	40.14	0.07	0.17%	39.27	40.60	52357	20963.03	2.37%
2026-01-29	41.22	40.07	-1.29	-3.12%	40.07	41.67	55863	22764.54	2.53%
2026-01-28	42.31	41.36	-1.14	-2.68%	41.28	42.40	59288	24694.98	2.68%
2026-01-27	42.15	42.50	0.23	0.54%	40.93	42.70	70384	29440.30	3.19%
2026-01-26	45.25	42.27	-2.02	-4.56%	42.02	45.40	111795	48223.08	5.06%
2026-01-23	43.89	44.29	0.41	0.93%	43.83	44.60	63018	27905.32	2.85%
2026-01-22	44.47	43.88	-0.37	-0.84%	43.78	44.80	55265	24392.51	2.50%
2026-01-21	43.83	44.25	0.01	0.02%	43.60	44.80	69398	30831.22	3.14%
2026-01-20	44.44	44.24	-0.22	-0.49%	43.85	45.08	72560	32228.81	3.28%
2026-01-19	44.92	44.46	-0.22	-0.49%	44.17	45.00	76616	34159.88	3.47%
2026-01-16	43.41	44.68	1.28	2.95%	43.41	45.35	111334	49645.25	5.04%
2026-01-15	43.95	43.40	-0.78	-1.77%	43.07	44.18	61952	26935.70	2.80%
2026-01-14	45.08	44.18	-0.60	-1.34%	43.43	45.36	117396	52200.25	5.31%
2026-01-13	45.00	44.78	-0.21	-0.47%	43.80	45.90	142761	64153.04	6.46%
2026-01-12	43.23	44.99	2.04	4.75%	42.44	46.44	160502	70831.98	7.26%
2026-01-09	42.35	42.95	0.67	1.58%	42.10	43.56	76958	33104.11	3.48%
2026-01-08	41.75	42.28	0.43	1.03%	41.55	42.45	61906	26122.69	2.80%
2026-01-07	42.02	41.85	-0.15	-0.36%	41.55	42.40	58519	24558.61	2.65%
2026-01-06	42.73	42.00	-0.09	-0.21%	41.65	42.77	66994	28163.86	3.03%
2026-01-05	41.98	42.09	0.02	0.05%	41.49	42.15	81277	33981.31	3.68%
2025-12-31	43.04	42.07	-0.96	-2.23%	42.00	43.20	84463	35688.27	3.82%
2025-12-30	41.40	43.03	1.41	3.39%	41.20	43.16	117183	49656.75	5.30%
2025-12-29	40.50	41.62	1.42	3.53%	40.50	42.06	89699	37114.50	4.06%
2025-12-26	40.44	40.20	-0.34	-0.84%	39.90	40.83	45118	18206.04	2.04%
2025-12-25	39.13	40.54	1.51	3.87%	38.80	40.77	61955	24790.00	2.80%
2025-12-24	39.22	39.03	0.00	0.00%	39.02	39.36	26227	10275.05	1.19%
2025-12-23	39.30	39.03	-0.27	-0.69%	38.92	39.35	24511	9592.40	1.11%
2025-12-22	39.18	39.30	0.64	1.66%	38.95	39.55	36774	14446.38	1.66%
2025-12-19	37.98	38.66	0.69	1.82%	37.98	39.11	36575	14157.86	1.66%
2025-12-18	37.61	37.97	0.13	0.34%	37.61	38.65	30030	11467.93	1.36%
2025-12-17	37.40	37.84	0.51	1.37%	36.93	37.93	40732	15250.73	1.84%
2025-12-16	38.51	37.33	-1.32	-3.42%	37.33	38.60	45234	17114.76	2.05%
2025-12-15	39.46	38.65	-1.35	-3.38%	38.61	39.79	49118	19117.22	2.22%
2025-12-12	40.02	40.00	-0.16	-0.40%	39.22	40.29	49557	19646.70	2.24%
2025-12-11	40.91	40.16	-0.75	-1.83%	40.08	41.12	31633	12796.94	1.43%
2025-12-10	40.89	40.91	-0.19	-0.46%	40.53	41.14	28591	11675.56	1.29%
2025-12-09	41.63	41.10	-0.74	-1.77%	41.09	41.93	41135	17058.88	1.86%
2025-12-08	41.42	41.84	0.42	1.01%	41.13	41.96	59072	24546.24	2.67%
2025-12-05	40.10	41.42	1.34	3.34%	39.88	41.67	77657	31718.64	3.51%
2025-12-04	40.29	40.08	0.88	2.24%	39.49	40.44	58223	23306.83	2.63%
2025-12-03	39.16	39.20	0.05	0.13%	38.84	39.40	23240	9087.01	1.05%
2025-12-02	39.80	39.15	-0.88	-2.20%	39.00	39.80	31951	12555.89	1.45%
2025-12-01	39.68	40.03	0.35	0.88%	39.58	40.18	33453	13356.97	1.51%
2025-11-28	39.54	39.68	0.14	0.35%	38.95	39.75	26641	10503.35	1.21%
2025-11-27	39.85	39.54	-0.54	-1.35%	39.50	40.30	32724	13031.10	1.48%
2025-11-26	39.20	40.08	0.73	1.86%	39.10	40.11	46392	18432.68	2.10%
2025-11-25	39.49	39.35	-0.11	-0.28%	39.31	39.90	38114	15087.48	1.72%

深证大盘股票行情在线 K线走势图

雷赛智能(002979)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58