雷迪克(300652)股票行情
雷迪克(300652)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 |
|---|
| 2025-03-28 | 46.28 | 43.84 | -2.13 | -4.63% | 43.70 | 46.50 | 52454 | 23410.79 | 5.70% | 0.00 |
| 2025-03-27 | 47.20 | 45.97 | -1.55 | -3.26% | 45.90 | 48.29 | 34476 | 16215.65 | 3.74% | 0.00 |
| 2025-03-26 | 46.09 | 47.52 | 1.97 | 4.32% | 45.60 | 48.78 | 44843 | 21358.81 | 4.87% | 0.00 |
| 2025-03-25 | 47.46 | 45.55 | -1.67 | -3.54% | 45.08 | 48.42 | 42734 | 19962.66 | 4.64% | 0.00 |
| 2025-03-24 | 50.00 | 47.22 | -3.20 | -6.35% | 45.00 | 50.35 | 64524 | 30712.76 | 7.01% | 2.00 |
| 2025-03-21 | 53.41 | 50.42 | -4.24 | -7.76% | 50.38 | 54.25 | 53704 | 28063.61 | 5.83% | 0.00 |
| 2025-03-20 | 53.11 | 54.66 | 0.98 | 1.83% | 50.03 | 56.18 | 70128 | 37700.91 | 7.62% | 0.00 |
| 2025-03-19 | 54.80 | 53.68 | -1.22 | -2.22% | 53.13 | 55.50 | 40762 | 22066.71 | 4.43% | 2.00 |
| 2025-03-18 | 54.88 | 54.90 | -0.45 | -0.81% | 52.80 | 55.66 | 49131 | 26646.43 | 5.34% | 2.00 |
| 2025-03-17 | 52.30 | 55.35 | 2.98 | 5.69% | 52.30 | 56.48 | 78878 | 42763.48 | 8.57% | 2.00 |
| 2025-03-14 | 49.40 | 52.37 | 3.77 | 7.76% | 47.10 | 53.02 | 83199 | 41565.03 | 9.03% | 44.00 |
| 2025-03-13 | 50.40 | 48.60 | -2.44 | -4.78% | 47.71 | 52.49 | 66634 | 32813.89 | 7.24% | 0.00 |
| 2025-03-12 | 49.93 | 51.04 | -0.25 | -0.49% | 49.93 | 54.90 | 94721 | 49641.91 | 10.29% | 6.00 |
| 2025-03-11 | 48.20 | 51.29 | 1.79 | 3.62% | 46.11 | 51.70 | 106359 | 51702.15 | 11.55% | 35.00 |
| 2025-03-10 | 47.09 | 49.50 | 1.50 | 3.13% | 43.05 | 50.60 | 126624 | 60175.97 | 13.75% | 2.00 |
| 2025-03-07 | 46.50 | 48.00 | 1.20 | 2.56% | 45.80 | 49.49 | 55614 | 26608.45 | 6.04% | 16.00 |
| 2025-03-06 | 45.04 | 46.80 | 2.30 | 5.17% | 44.00 | 47.87 | 70964 | 33012.98 | 7.71% | 0.00 |
| 2025-03-05 | 43.78 | 44.50 | 0.71 | 1.62% | 42.50 | 44.66 | 46959 | 20552.47 | 5.10% | 1.00 |
| 2025-03-04 | 41.84 | 43.79 | 3.09 | 7.59% | 40.55 | 44.62 | 75076 | 32573.71 | 8.15% | 0.00 |
| 2025-03-03 | 39.56 | 40.70 | 1.16 | 2.93% | 39.05 | 41.33 | 49889 | 20040.08 | 5.42% | 0.00 |
| 2025-02-28 | 42.00 | 39.54 | -2.28 | -5.45% | 39.20 | 42.24 | 50274 | 20112.43 | 5.46% | 0.00 |
| 2025-02-27 | 42.05 | 41.82 | -0.29 | -0.69% | 40.75 | 43.40 | 55619 | 23356.28 | 6.04% | 0.00 |
| 2025-02-26 | 43.90 | 42.11 | -0.88 | -2.05% | 41.90 | 44.59 | 72224 | 31253.06 | 7.84% | 0.00 |
| 2025-02-25 | 42.55 | 42.99 | -0.52 | -1.20% | 41.39 | 43.46 | 62342 | 26495.14 | 6.77% | 0.00 |
| 2025-02-24 | 41.11 | 43.51 | 2.21 | 5.35% | 40.91 | 45.28 | 93488 | 40483.28 | 10.15% | 0.00 |
| 2025-02-21 | 39.30 | 41.30 | 1.70 | 4.29% | 39.04 | 41.49 | 52932 | 21334.86 | 5.75% | 0.00 |
| 2025-02-20 | 39.77 | 39.60 | 0.45 | 1.15% | 37.88 | 40.30 | 64183 | 25105.93 | 6.97% | 14.00 |
| 2025-02-19 | 36.48 | 39.15 | 2.49 | 6.79% | 36.20 | 39.32 | 82568 | 31809.57 | 8.97% | 5.00 |
| 2025-02-18 | 37.86 | 36.66 | -1.20 | -3.17% | 36.38 | 39.08 | 47378 | 17759.73 | 5.14% | 0.00 |
| 2025-02-17 | 36.30 | 37.86 | 0.74 | 1.99% | 36.20 | 38.66 | 42208 | 15912.39 | 4.58% | 7.00 |
| 2025-02-14 | 37.87 | 37.12 | -0.88 | -2.32% | 36.36 | 39.20 | 67355 | 25371.95 | 7.31% | 0.00 |
| 2025-02-13 | 36.80 | 38.00 | 1.42 | 3.88% | 36.80 | 38.60 | 55810 | 21098.85 | 6.06% | 3.00 |
| 2025-02-12 | 35.61 | 36.58 | 0.42 | 1.16% | 35.21 | 36.88 | 50381 | 18194.39 | 5.47% | 0.00 |
| 2025-02-11 | 35.95 | 36.16 | 0.79 | 2.23% | 35.36 | 38.25 | 100851 | 36944.78 | 10.95% | 1.00 |
| 2025-02-10 | 33.95 | 35.37 | 1.33 | 3.91% | 33.50 | 35.70 | 60668 | 20900.13 | 6.59% | 0.00 |
| 2025-02-07 | 34.46 | 34.04 | -0.93 | -2.66% | 33.33 | 35.09 | 65978 | 22613.83 | 7.16% | 0.00 |
| 2025-02-06 | 33.76 | 34.97 | 1.30 | 3.86% | 32.60 | 35.50 | 66935 | 23254.86 | 7.27% | 0.00 |
| 2025-02-05 | 32.29 | 33.67 | 1.13 | 3.47% | 31.69 | 33.80 | 68314 | 22508.99 | 7.42% | 2.00 |
| 2025-01-27 | 29.55 | 32.54 | 3.10 | 10.53% | 29.10 | 33.33 | 75422 | 24117.78 | 8.19% | 8.00 |
| 2025-01-24 | 28.20 | 29.44 | 1.26 | 4.47% | 28.00 | 29.76 | 36426 | 10603.65 | 3.96% | 9.00 |
| 2025-01-23 | 28.07 | 28.18 | 0.33 | 1.18% | 27.80 | 30.27 | 37209 | 10672.59 | 4.04% | 0.00 |
| 2025-01-22 | 28.00 | 27.85 | -0.41 | -1.45% | 27.81 | 28.59 | 21743 | 6106.54 | 2.36% | 0.00 |
| 2025-01-21 | 28.25 | 28.26 | 0.01 | 0.04% | 27.17 | 28.65 | 25530 | 7117.44 | 2.77% | 0.00 |
| 2025-01-20 | 27.91 | 28.25 | 0.34 | 1.22% | 27.65 | 28.98 | 26397 | 7446.91 | 2.87% | 0.00 |
| 2025-01-17 | 28.52 | 27.91 | -0.53 | -1.86% | 27.41 | 28.75 | 20972 | 5860.23 | 2.28% | 0.00 |
| 2025-01-16 | 29.01 | 28.44 | -0.56 | -1.93% | 28.41 | 29.56 | 20203 | 5830.40 | 2.19% | 0.00 |
| 2025-01-15 | 29.20 | 29.00 | -0.04 | -0.14% | 28.57 | 29.50 | 19457 | 5666.64 | 2.11% | 0.00 |
| 2025-01-14 | 26.91 | 29.04 | 2.28 | 8.52% | 26.91 | 29.26 | 29032 | 8233.27 | 3.15% | 0.00 |
| 2025-01-13 | 27.63 | 26.76 | -0.83 | -3.01% | 26.54 | 27.94 | 20241 | 5477.33 | 2.20% | 0.00 |
| 2025-01-10 | 27.80 | 27.59 | -0.54 | -1.92% | 27.27 | 29.10 | 22559 | 6401.14 | 2.45% | 0.00 |
| 2025-01-09 | 27.10 | 28.13 | 1.00 | 3.69% | 26.84 | 28.33 | 31305 | 8643.70 | 3.40% | 0.00 |
| 2025-01-08 | 26.62 | 27.13 | 0.48 | 1.80% | 25.95 | 27.75 | 27746 | 7453.33 | 3.01% | 0.00 |
| 2025-01-07 | 26.92 | 26.65 | 0.00 | 0.00% | 26.36 | 27.28 | 27532 | 7356.10 | 2.99% | 0.00 |
| 2025-01-06 | 27.60 | 26.65 | -0.95 | -3.44% | 26.03 | 27.69 | 29433 | 7924.96 | 3.20% | 0.00 |
| 2025-01-03 | 29.31 | 27.60 | -1.43 | -4.93% | 27.01 | 29.54 | 18468 | 5220.76 | 2.01% | 0.00 |
| 2025-01-02 | 29.48 | 29.03 | -0.69 | -2.32% | 28.72 | 30.21 | 13484 | 3969.10 | 1.46% | 0.00 |
| 2024-12-31 | 30.45 | 29.72 | -0.61 | -2.01% | 29.60 | 30.78 | 10652 | 3200.61 | 1.16% | 0.00 |
| 2024-12-30 | 31.10 | 30.33 | -0.76 | -2.44% | 30.00 | 31.12 | 10496 | 3202.84 | 1.14% | 0.00 |
| 2024-12-27 | 31.37 | 31.09 | -0.30 | -0.96% | 30.91 | 31.69 | 13401 | 4190.32 | 1.46% | 0.00 |
| 2024-12-26 | 30.17 | 31.39 | 1.23 | 4.08% | 29.92 | 31.99 | 22178 | 6917.43 | 2.41% | 1.00 |
| 2024-12-25 | 31.80 | 30.16 | -1.61 | -5.07% | 29.32 | 32.12 | 28700 | 8655.69 | 3.12% | 0.00 |
| 2024-12-24 | 31.96 | 31.77 | 0.07 | 0.22% | 30.88 | 32.18 | 23980 | 7571.26 | 2.60% | 0.00 |
| 2024-12-23 | 32.92 | 31.70 | -1.20 | -3.65% | 31.46 | 33.21 | 28738 | 9279.37 | 3.12% | 0.00 |
| 2024-12-20 | 32.32 | 32.90 | 0.38 | 1.17% | 32.32 | 33.83 | 28149 | 9351.93 | 3.06% | 0.00 |
| 2024-12-19 | 31.48 | 32.52 | 0.37 | 1.15% | 31.48 | 32.80 | 25405 | 8223.55 | 2.76% | 0.00 |
| 2024-12-18 | 31.30 | 32.15 | 1.12 | 3.61% | 30.42 | 32.78 | 31750 | 10082.23 | 3.45% | 0.00 |
| 2024-12-17 | 31.77 | 31.03 | -0.65 | -2.05% | 30.70 | 32.50 | 25467 | 7998.49 | 2.77% | 0.00 |
| 2024-12-16 | 32.13 | 31.68 | -0.24 | -0.75% | 30.80 | 32.38 | 35450 | 11197.84 | 3.85% | 0.00 |
| 2024-12-13 | 32.71 | 31.92 | -1.02 | -3.10% | 31.76 | 32.80 | 35760 | 11521.42 | 3.88% | 0.00 |
| 2024-12-12 | 33.10 | 32.94 | -0.23 | -0.69% | 31.35 | 33.77 | 47166 | 15320.45 | 5.12% | 0.00 |
| 2024-12-11 | 33.70 | 33.17 | -1.02 | -2.98% | 32.37 | 33.70 | 44957 | 14817.28 | 4.88% | 0.00 |
| 2024-12-10 | 33.70 | 34.19 | 1.17 | 3.54% | 33.04 | 35.65 | 78759 | 27267.88 | 8.55% | 0.00 |
| 2024-12-09 | 31.22 | 33.02 | 1.80 | 5.77% | 31.22 | 33.58 | 73879 | 23919.79 | 8.02% | 1.00 |
| 2024-12-06 | 29.86 | 31.22 | 1.65 | 5.58% | 29.60 | 32.21 | 86101 | 26737.67 | 9.35% | 0.00 |
| 2024-12-05 | 28.31 | 29.57 | 1.27 | 4.49% | 28.28 | 30.10 | 61700 | 18092.83 | 6.70% | 0.00 |
| 2024-12-04 | 28.57 | 28.30 | -0.11 | -0.39% | 27.63 | 28.95 | 48471 | 13721.51 | 5.26% | 0.00 |
| 2024-12-03 | 27.72 | 28.41 | 0.80 | 2.90% | 27.27 | 28.95 | 72676 | 20587.03 | 7.89% | 0.00 |
| 2024-12-02 | 25.38 | 27.61 | 2.25 | 8.87% | 25.36 | 28.28 | 103120 | 27970.11 | 11.20% | 0.00 |
| 2024-11-29 | 24.51 | 25.36 | 0.82 | 3.34% | 24.43 | 25.59 | 59989 | 15071.82 | 6.51% | 6.00 |
| 2024-11-28 | 24.92 | 24.54 | -0.62 | -2.46% | 24.43 | 25.21 | 48970 | 12152.66 | 5.32% | 0.00 |
深证大盘股票行情在线 K线走势图
