雷赛智能(002979)股票行情
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 |
|---|
| 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% |
| 2025-11-24 | 38.67 | 39.46 | 0.79 | 2.04% | 38.07 | 39.64 | 42808 | 16787.51 | 1.94% |
| 2025-11-21 | 37.81 | 38.67 | 0.37 | 0.97% | 37.54 | 39.21 | 62036 | 23829.70 | 2.81% |
| 2025-11-20 | 39.60 | 38.30 | -0.80 | -2.05% | 38.29 | 39.60 | 34572 | 13382.32 | 1.56% |
| 2025-11-19 | 40.00 | 39.10 | -1.00 | -2.49% | 39.00 | 40.10 | 36458 | 14351.79 | 1.65% |
| 2025-11-18 | 39.88 | 40.10 | 0.14 | 0.35% | 39.51 | 40.19 | 27281 | 10882.67 | 1.23% |
| 2025-11-17 | 39.79 | 39.96 | 0.16 | 0.40% | 39.21 | 40.21 | 26972 | 10750.96 | 1.22% |
| 2025-11-14 | 39.96 | 39.80 | -0.56 | -1.39% | 39.75 | 40.30 | 34361 | 13724.60 | 1.55% |
| 2025-11-13 | 40.13 | 40.36 | 0.01 | 0.02% | 40.01 | 40.67 | 36029 | 14538.72 | 1.63% |
| 2025-11-12 | 41.40 | 40.35 | -1.16 | -2.79% | 40.09 | 41.40 | 44271 | 17997.68 | 2.00% |
| 2025-11-11 | 41.63 | 41.51 | 0.09 | 0.22% | 41.17 | 41.77 | 29167 | 12080.11 | 1.32% |
| 2025-11-10 | 42.56 | 41.42 | -0.96 | -2.27% | 41.21 | 42.58 | 56963 | 23687.18 | 2.58% |
| 2025-11-07 | 43.26 | 42.38 | -0.90 | -2.08% | 42.38 | 43.27 | 34520 | 14694.55 | 1.56% |
| 2025-11-06 | 42.30 | 43.28 | 1.12 | 2.66% | 42.21 | 43.45 | 51025 | 21934.47 | 2.31% |
| 2025-11-05 | 42.03 | 42.16 | -0.49 | -1.15% | 41.90 | 42.64 | 35249 | 14874.94 | 1.60% |
| 2025-11-04 | 43.87 | 42.65 | -1.20 | -2.74% | 42.37 | 43.87 | 42366 | 18146.67 | 1.92% |
| 2025-11-03 | 44.14 | 43.85 | -0.29 | -0.66% | 43.45 | 44.39 | 35397 | 15507.60 | 1.60% |
| 2025-10-31 | 43.50 | 44.14 | 0.28 | 0.64% | 43.46 | 44.60 | 43166 | 19105.39 | 1.95% |
| 2025-10-30 | 44.59 | 43.86 | -0.78 | -1.75% | 43.75 | 44.97 | 50150 | 22177.73 | 2.27% |
| 2025-10-29 | 44.46 | 44.64 | 0.20 | 0.45% | 44.10 | 44.83 | 47502 | 21119.61 | 2.15% |
| 2025-10-28 | 44.00 | 44.44 | 0.78 | 1.79% | 43.98 | 45.28 | 89022 | 39732.89 | 4.03% |
| 2025-10-27 | 43.75 | 43.66 | 0.31 | 0.72% | 43.25 | 44.03 | 73461 | 32080.14 | 3.32% |
| 2025-10-24 | 42.88 | 43.35 | 0.70 | 1.64% | 42.70 | 43.38 | 53940 | 23243.32 | 2.44% |
| 2025-10-23 | 42.30 | 42.65 | 0.21 | 0.49% | 41.82 | 42.68 | 36827 | 15518.46 | 1.67% |
| 2025-10-22 | 42.96 | 42.44 | -0.44 | -1.03% | 42.30 | 43.26 | 42461 | 18146.18 | 1.92% |
| 2025-10-21 | 42.73 | 42.88 | 0.92 | 2.19% | 42.15 | 43.13 | 52507 | 22404.17 | 2.38% |
| 2025-10-20 | 41.90 | 41.96 | 0.46 | 1.11% | 41.76 | 42.54 | 43674 | 18407.24 | 1.98% |
| 2025-10-17 | 42.28 | 41.50 | -0.78 | -1.84% | 41.40 | 42.38 | 48481 | 20266.79 | 2.19% |
| 2025-10-16 | 43.05 | 42.28 | -1.29 | -2.96% | 42.13 | 43.25 | 59078 | 25116.92 | 2.67% |
| 2025-10-15 | 42.41 | 43.57 | 1.27 | 3.00% | 41.60 | 43.60 | 81506 | 34794.37 | 3.69% |
| 2025-10-14 | 44.86 | 42.30 | -2.40 | -5.37% | 42.10 | 45.16 | 109605 | 47614.72 | 4.96% |
| 2025-10-13 | 43.71 | 44.70 | -1.39 | -3.02% | 43.10 | 44.75 | 91675 | 40398.19 | 4.15% |
| 2025-10-10 | 47.50 | 46.09 | -1.14 | -2.41% | 45.80 | 47.79 | 86464 | 40411.44 | 3.91% |
| 2025-10-09 | 47.22 | 47.23 | 0.01 | 0.02% | 46.72 | 47.84 | 74910 | 35497.20 | 3.39% |
| 2025-09-30 | 47.98 | 47.22 | -0.47 | -0.99% | 47.12 | 47.98 | 78187 | 37078.83 | 3.54% |
| 2025-09-29 | 47.41 | 47.69 | 0.26 | 0.55% | 47.18 | 48.14 | 68104 | 32410.95 | 3.08% |
| 2025-09-26 | 48.82 | 47.43 | -1.74 | -3.54% | 47.38 | 48.98 | 84572 | 40658.06 | 3.83% |
| 2025-09-25 | 48.91 | 49.17 | 0.24 | 0.49% | 48.72 | 50.13 | 100062 | 49410.21 | 4.53% |
| 2025-09-24 | 47.98 | 48.93 | 0.69 | 1.43% | 47.23 | 48.98 | 95681 | 46074.67 | 4.33% |
| 2025-09-23 | 49.55 | 48.24 | -1.39 | -2.80% | 46.99 | 49.85 | 122268 | 58977.15 | 5.53% |
| 2025-09-22 | 49.49 | 49.63 | 0.23 | 0.47% | 49.00 | 49.94 | 95510 | 47183.94 | 4.32% |
| 2025-09-19 | 51.60 | 49.40 | -2.13 | -4.13% | 49.21 | 51.78 | 152545 | 76369.79 | 6.90% |
| 2025-09-18 | 52.88 | 51.53 | -1.34 | -2.53% | 50.55 | 53.63 | 247517 | 129625.82 | 11.20% |
| 2025-09-17 | 50.99 | 52.87 | 2.22 | 4.38% | 50.79 | 54.37 | 235797 | 124257.74 | 10.67% |
| 2025-09-16 | 48.70 | 50.65 | 2.01 | 4.13% | 48.51 | 51.31 | 225558 | 112495.50 | 10.21% |
| 2025-09-15 | 48.20 | 48.64 | 0.35 | 0.72% | 48.20 | 49.78 | 131432 | 64466.45 | 5.95% |
| 2025-09-12 | 49.12 | 48.29 | -0.90 | -1.83% | 48.08 | 49.50 | 133023 | 64734.28 | 6.02% |
| 2025-09-11 | 48.69 | 49.19 | 0.34 | 0.70% | 47.78 | 49.60 | 161344 | 78758.81 | 7.39% |
| 2025-09-10 | 47.50 | 48.85 | 1.13 | 2.37% | 47.38 | 49.96 | 212924 | 104572.34 | 9.76% |
| 2025-09-09 | 47.29 | 47.72 | 0.43 | 0.91% | 46.25 | 48.50 | 145667 | 69173.23 | 6.68% |
| 2025-09-08 | 45.28 | 47.29 | 1.79 | 3.93% | 45.01 | 48.00 | 185578 | 87220.32 | 8.50% |
| 2025-09-05 | 44.07 | 45.50 | 1.54 | 3.50% | 43.64 | 45.50 | 141905 | 63157.02 | 6.50% |
| 2025-09-04 | 46.25 | 43.96 | -1.39 | -3.07% | 43.03 | 47.93 | 184546 | 83721.69 | 8.46% |
| 2025-09-03 | 47.11 | 45.35 | -2.40 | -5.03% | 45.22 | 47.88 | 138221 | 63960.03 | 6.33% |
| 2025-09-02 | 47.00 | 47.75 | 1.17 | 2.51% | 44.03 | 48.74 | 266640 | 124139.11 | 12.22% |
| 2025-09-01 | 46.17 | 46.58 | 0.81 | 1.77% | 45.32 | 48.16 | 140155 | 65247.69 | 6.42% |
| 2025-08-29 | 46.39 | 45.77 | -0.64 | -1.38% | 44.81 | 46.80 | 135612 | 61921.20 | 6.21% |
| 2025-08-28 | 46.49 | 46.41 | -0.85 | -1.80% | 44.70 | 46.85 | 203124 | 92440.95 | 9.31% |
| 2025-08-27 | 47.39 | 47.26 | -0.09 | -0.19% | 47.20 | 49.34 | 165188 | 79958.56 | 7.57% |
| 2025-08-26 | 48.00 | 47.35 | -0.81 | -1.68% | 47.25 | 48.23 | 101277 | 48267.77 | 4.64% |
| 2025-08-25 | 48.80 | 48.16 | 0.16 | 0.33% | 47.52 | 49.74 | 154063 | 74595.77 | 7.06% |
| 2025-08-22 | 46.45 | 48.00 | 1.88 | 4.08% | 46.45 | 48.30 | 166540 | 79308.53 | 7.63% |
| 2025-08-21 | 46.98 | 46.12 | -1.06 | -2.25% | 45.30 | 47.48 | 118712 | 55366.27 | 5.44% |
| 2025-08-20 | 47.00 | 47.18 | -0.68 | -1.42% | 46.38 | 47.22 | 107911 | 50556.91 | 4.95% |
| 2025-08-19 | 47.50 | 47.86 | 0.26 | 0.55% | 46.25 | 48.75 | 167849 | 79584.86 | 7.69% |
| 2025-08-18 | 47.59 | 47.60 | 0.29 | 0.61% | 46.98 | 48.30 | 123567 | 58947.69 | 5.66% |
| 2025-08-15 | 46.70 | 47.31 | 0.47 | 1.00% | 46.54 | 47.40 | 102528 | 48268.76 | 4.70% |
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
深市涨幅前二十
创业板涨幅前二十
