当前位置: 爱股网 > 股票行情 > 雷尔伟(301016)股票行情

雷尔伟(301016)股票行情

雷尔伟(301016)

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

雷尔伟(301016)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
2026-03-27	21.66	22.32	0.45	2.06%	21.51	22.64	17526	3901.02	0.85%	0.00
2026-03-26	22.09	21.87	-0.22	-1.00%	21.66	22.45	17282	3809.08	0.83%	0.00
2026-03-25	21.78	22.09	0.29	1.33%	21.78	22.48	17003	3762.76	0.82%	0.00
2026-03-24	21.35	21.80	1.06	5.11%	20.81	21.86	27004	5750.25	1.30%	0.00
2026-03-23	22.57	20.74	-1.76	-7.82%	20.50	22.57	39272	8385.69	1.90%	0.00
2026-03-20	23.23	22.50	-0.60	-2.60%	22.50	23.50	18285	4192.92	0.88%	0.00
2026-03-19	23.96	23.10	-0.93	-3.87%	22.94	24.02	21600	5041.72	1.04%	0.00
2026-03-18	24.00	24.03	0.11	0.46%	23.61	24.19	16322	3899.67	0.79%	0.00
2026-03-17	24.00	23.92	0.03	0.13%	23.86	24.79	25868	6269.49	1.25%	0.00
2026-03-16	23.80	23.89	-0.06	-0.25%	23.68	24.12	17418	4157.98	0.84%	0.00
2026-03-13	24.25	23.95	-0.33	-1.36%	22.15	24.36	32307	7767.75	1.56%	0.00
2026-03-12	25.03	24.28	-0.81	-3.23%	24.13	25.06	26625	6515.32	1.29%	0.00
2026-03-11	25.78	25.09	-0.56	-2.18%	24.95	25.90	27410	6948.48	1.32%	0.00
2026-03-10	25.76	25.65	0.10	0.39%	25.31	25.83	23514	6001.44	1.14%	0.00
2026-03-09	25.22	25.55	0.15	0.59%	24.51	25.79	38210	9594.56	1.84%	0.00
2026-03-06	24.09	25.40	1.21	5.00%	24.00	25.95	46968	11901.16	2.27%	0.00
2026-03-05	23.99	24.19	0.54	2.28%	23.88	24.38	22269	5380.21	1.08%	0.00
2026-03-04	23.79	23.65	-0.05	-0.21%	23.23	23.98	33218	7850.87	1.60%	0.00
2026-03-03	25.05	23.70	-1.35	-5.39%	23.66	25.69	38401	9441.23	1.85%	0.00
2026-03-02	25.43	25.05	-1.05	-4.02%	24.74	25.83	35624	8963.21	1.72%	0.00
2026-02-27	25.66	26.10	0.24	0.93%	25.51	26.42	31597	8265.02	1.53%	0.00
2026-02-26	25.69	25.86	0.20	0.78%	25.41	25.97	24905	6401.86	1.20%	0.00
2026-02-25	25.34	25.66	0.33	1.30%	25.13	25.81	31126	7929.67	1.50%	0.00
2026-02-24	26.50	25.33	-0.87	-3.32%	25.11	26.50	36670	9356.46	1.77%	0.00
2026-02-13	26.49	26.20	-0.32	-1.21%	26.01	26.94	30500	8088.99	1.47%	0.00
2026-02-12	26.38	26.52	0.14	0.53%	25.88	26.72	33972	8961.36	1.64%	0.00
2026-02-11	26.73	26.38	-0.33	-1.24%	26.05	26.88	48042	12647.07	2.32%	0.00
2026-02-10	27.27	26.71	-0.41	-1.51%	26.60	28.11	61822	16751.54	2.98%	0.00
2026-02-09	24.77	27.12	2.62	10.69%	24.71	27.91	131746	35297.14	6.36%	0.00
2026-02-06	24.44	24.50	-0.16	-0.65%	24.30	25.14	30519	7564.96	1.47%	0.00
2026-02-05	24.71	24.66	-0.22	-0.88%	24.58	25.16	22552	5596.62	1.09%	0.00
2026-02-04	24.62	24.88	0.25	1.02%	24.31	25.05	26012	6428.85	1.26%	0.00
2026-02-03	24.30	24.63	0.49	2.03%	24.10	24.83	30341	7443.16	1.46%	19.00
2026-02-02	24.80	24.14	-0.58	-2.35%	24.11	24.91	24708	6041.07	1.19%	0.00
2026-01-30	24.61	24.72	0.22	0.90%	24.06	25.06	35375	8724.38	1.71%	0.00
2026-01-29	25.53	24.50	-1.03	-4.03%	24.50	25.94	49276	12393.09	2.38%	0.00
2026-01-28	26.08	25.53	-0.29	-1.12%	25.45	26.70	40706	10554.49	1.97%	0.00
2026-01-27	25.27	25.82	0.42	1.65%	24.90	26.23	49674	12664.01	2.40%	0.00
2026-01-26	27.07	25.40	-1.73	-6.38%	25.02	27.07	83647	21598.17	4.04%	0.00
2026-01-23	26.50	27.13	-0.04	-0.15%	26.26	27.88	79659	21619.83	3.85%	20.00
2026-01-22	26.78	27.17	0.86	3.27%	26.71	29.28	122088	34062.76	5.89%	0.00
2026-01-21	27.04	26.31	-0.73	-2.70%	26.00	27.70	82522	21989.21	3.98%	1.00
2026-01-20	27.18	27.04	-0.41	-1.49%	26.73	28.33	105298	28875.84	5.08%	15.00
2026-01-19	25.58	27.45	1.41	5.41%	25.31	27.81	116017	30922.11	5.60%	27.00
2026-01-16	24.93	26.04	0.13	0.50%	24.53	26.97	115658	29486.00	5.58%	0.00
2026-01-15	26.11	25.91	-0.61	-2.30%	25.40	27.85	144432	38835.67	6.97%	0.00
2026-01-14	24.80	26.52	1.17	4.62%	24.01	29.30	181580	46773.84	8.77%	0.00
2026-01-13	23.74	25.35	1.42	5.93%	23.15	25.50	166085	40660.08	8.02%	0.00
2026-01-12	23.84	23.93	0.09	0.38%	23.70	24.25	102840	24594.80	4.96%	0.00
2026-01-09	24.20	23.84	-0.73	-2.97%	23.57	24.35	105154	25132.66	5.08%	1.00
2026-01-08	24.49	24.57	-0.23	-0.93%	24.03	25.19	134758	32970.91	6.51%	1.00
2026-01-07	27.00	24.80	-1.71	-6.45%	24.70	27.60	193327	49771.85	9.33%	0.00
2026-01-06	22.44	26.51	4.42	20.01%	22.19	26.51	144373	35937.11	6.97%	0.00
2026-01-05	22.36	22.09	-0.49	-2.17%	21.94	22.78	81746	18205.38	3.95%	0.00
2025-12-31	20.76	22.58	1.82	8.77%	20.50	22.98	99711	21797.53	4.81%	0.00
2025-12-30	20.95	20.76	-0.39	-1.84%	20.54	21.16	40442	8403.98	1.95%	0.00
2025-12-29	20.29	21.15	0.95	4.70%	20.20	21.52	75295	15821.19	3.63%	0.00
2025-12-26	20.50	20.20	-0.40	-1.94%	20.01	20.85	38757	7890.17	1.87%	0.00
2025-12-25	19.90	20.60	0.63	3.15%	19.85	20.70	53727	10963.15	2.59%	0.00
2025-12-24	19.85	19.97	0.10	0.50%	19.80	20.24	30134	6038.82	1.45%	0.00
2025-12-23	20.45	19.87	-0.60	-2.93%	19.70	20.45	43251	8651.21	2.09%	0.00
2025-12-22	20.40	20.47	-0.08	-0.39%	19.78	20.70	70584	14365.64	3.41%	0.00
2025-12-19	18.22	20.55	2.36	12.97%	18.21	20.80	100949	19848.85	4.87%	11.00
2025-12-18	18.32	18.19	-0.16	-0.87%	18.10	18.52	16312	2989.67	0.79%	0.00
2025-12-17	18.29	18.35	0.15	0.82%	17.97	18.66	23839	4345.80	1.15%	0.00
2025-12-16	18.36	18.20	0.08	0.44%	17.94	18.55	27072	4954.24	1.31%	0.00
2025-12-15	18.09	18.12	-0.06	-0.33%	17.94	18.39	15074	2744.17	0.73%	0.00
2025-12-12	17.99	18.18	0.16	0.89%	17.83	18.26	21635	3911.77	1.04%	0.00
2025-12-11	18.73	18.02	-0.53	-2.86%	18.02	18.73	18263	3325.24	0.88%	0.00
2025-12-10	18.66	18.55	-0.05	-0.27%	18.33	18.69	14460	2672.03	0.70%	0.00
2025-12-09	18.80	18.60	-0.31	-1.64%	18.54	19.04	18996	3562.08	0.92%	0.00
2025-12-08	18.79	18.91	0.12	0.64%	18.73	18.98	17569	3320.18	0.85%	0.00
2025-12-05	18.66	18.79	0.16	0.86%	18.26	18.83	25043	4649.22	1.21%	0.00
2025-12-04	19.58	18.63	-0.89	-4.56%	18.60	19.58	34578	6528.30	1.67%	0.00
2025-12-03	19.25	19.52	0.32	1.67%	19.02	19.76	48420	9441.48	2.34%	0.00
2025-12-02	19.21	19.20	-0.19	-0.98%	19.07	19.88	29025	5602.73	1.40%	0.00
2025-12-01	18.64	19.39	0.65	3.47%	18.64	20.05	57746	11328.94	2.79%	0.00
2025-11-28	18.36	18.74	0.38	2.07%	18.26	18.90	22725	4222.61	1.10%	0.00
2025-11-27	18.49	18.36	-0.02	-0.11%	18.24	18.59	14756	2717.09	0.71%	0.00
2025-11-26	18.76	18.38	-0.36	-1.92%	18.33	18.90	20445	3799.31	0.99%	0.00

深证大盘股票行情在线 K线走势图

雷尔伟(301016)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09