雷特科技 (832110) - 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
2025-09-05	40.950	44.040	3.110	7.60%	40.930	44.100	18820	8084	11.59%
2025-09-04	39.680	40.930	1.220	3.07%	39.600	41.160	7138	2901	4.40%
2025-09-03	41.530	39.710	-1.820	-4.38%	39.300	41.720	6508	2636	4.01%
2025-09-02	40.930	41.530	0.580	1.42%	39.580	41.930	10271	4220	6.32%
2025-09-01	39.730	40.950	1.070	2.68%	39.660	41.370	8930	3622	5.50%
2025-08-29	40.450	39.880	-0.600	-1.48%	39.780	40.990	7194	2905	4.43%
2025-08-28	39.940	40.480	0.600	1.50%	38.420	40.540	10194	4026	6.28%
2025-08-27	40.780	39.880	-0.470	-1.16%	39.850	41.760	11385	4656	7.01%
2025-08-26	40.430	40.350	-0.350	-0.86%	40.060	41.140	8007	3241	4.93%
2025-08-25	42.800	40.700	-1.840	-4.33%	40.480	43.090	16109	6665	9.92%
2025-08-22	41.500	42.540	1.090	2.63%	41.250	42.860	12219	5141	7.52%
2025-08-21	41.320	41.450	0.170	0.41%	40.930	42.550	10012	4181	6.17%
2025-08-20	40.760	41.280	0.300	0.73%	39.820	41.380	10678	4337	6.58%
2025-08-19	40.830	40.980	0.510	1.26%	40.500	42.850	18760	7769	11.55%
2025-08-18	39.280	40.470	1.180	3.00%	38.990	40.600	13182	5269	8.12%
2025-08-15	37.760	39.290	1.530	4.05%	37.500	39.290	7184	2770	4.42%
2025-08-14	39.070	37.760	-1.070	-2.76%	37.600	39.070	8283	3145	5.10%
2025-08-13	38.980	38.830	0.010	0.03%	38.820	39.460	4859	1899	2.99%
2025-08-12	39.500	38.820	-0.530	-1.35%	38.650	39.540	4271	1665	2.63%
2025-08-11	39.000	39.350	0.510	1.31%	38.860	40.050	7353	2905	4.53%
2025-08-08	39.490	38.840	-0.380	-0.97%	38.750	39.490	3233	1257	1.99%
2025-08-07	39.390	39.220	0.070	0.18%	39.000	39.790	4347	1708	2.68%
2025-08-06	38.630	39.150	0.470	1.22%	38.310	39.280	4280	1671	2.64%
2025-08-05	38.600	38.680	0.400	1.04%	38.100	38.700	2071	794	1.28%
2025-08-04	38.510	38.280	-0.220	-0.57%	38.000	38.650	2708	1035	1.67%
2025-08-01	38.170	38.500	0.400	1.05%	37.890	38.850	2471	950	1.52%
2025-07-31	38.830	38.100	-0.600	-1.55%	38.040	38.980	3393	1303	2.09%
2025-07-30	38.840	38.700	-0.130	-0.33%	38.310	39.290	2970	1149	1.83%
2025-07-29	39.130	38.830	-0.440	-1.12%	38.610	39.400	3001	1166	1.85%
2025-07-28	38.880	39.270	0.600	1.55%	38.770	39.730	5466	2142	3.37%
2025-07-25	39.450	38.670	-0.530	-1.35%	38.410	39.940	6216	2421	3.83%
2025-07-24	38.980	39.200	0.620	1.61%	38.550	39.480	6081	2381	3.74%
2025-07-23	39.000	38.580	-0.370	-0.95%	38.500	39.450	5212	2031	3.21%
2025-07-22	38.900	38.950	0.050	0.13%	38.500	39.180	5613	2179	3.46%
2025-07-21	38.300	38.900	0.700	1.83%	38.090	38.980	5271	2040	3.25%
2025-07-18	37.990	38.200	0.620	1.65%	37.500	38.800	6229	2384	3.84%
2025-07-17	37.250	37.580	0.170	0.45%	37.030	37.800	3061	1146	1.89%
2025-07-16	37.700	37.410	-0.290	-0.77%	37.370	37.900	4204	1580	2.59%
2025-07-15	38.560	37.700	-0.830	-2.15%	37.350	38.600	6771	2548	4.17%
2025-07-14	38.410	38.530	0.140	0.36%	38.260	38.680	1846	710	1.14%
2025-07-11	38.440	38.390	0.060	0.16%	38.130	38.660	2518	965	1.55%
2025-07-10	38.290	38.330	0.080	0.21%	37.810	38.690	2909	1114	1.79%
2025-07-09	38.610	38.250	-0.150	-0.39%	37.910	38.920	2436	934	1.50%
2025-07-08	38.300	38.400	0.430	1.13%	37.910	38.690	2927	1124	1.80%
2025-07-07	38.440	37.970	-0.270	-0.71%	37.880	38.440	2614	996	1.61%
2025-07-04	39.000	38.240	-0.750	-1.92%	38.080	39.450	4933	1903	3.04%
2025-07-03	39.490	38.990	-0.190	-0.48%	38.720	39.500	3144	1226	1.94%
2025-07-02	39.370	39.180	-0.160	-0.41%	39.120	39.940	4226	1664	2.60%
2025-07-01	39.900	39.340	-0.350	-0.88%	39.010	39.970	4497	1773	2.77%
2025-06-30	39.700	39.690	-0.010	-0.03%	39.300	39.990	6224	2459	3.83%
2025-06-27	39.600	39.700	0.400	1.02%	39.330	40.340	7105	2830	4.38%
2025-06-26	39.480	39.300	-0.050	-0.13%	39.020	40.480	7730	3067	4.76%
2025-06-25	39.580	39.350	-0.280	-0.71%	38.830	39.990	8654	3409	5.33%
2025-06-24	38.580	39.630	1.070	2.77%	38.340	39.700	10247	4003	6.31%
2025-06-23	37.520	38.560	0.820	2.17%	37.010	38.710	7587	2883	4.67%
2025-06-20	38.640	37.740	-1.470	-3.75%	37.680	39.280	9982	3835	6.15%
2025-06-19	42.000	39.210	-1.510	-3.71%	39.110	43.400	15848	6535	9.76%
2025-06-18	39.890	40.720	0.790	1.98%	39.280	41.580	13769	5587	8.48%
2025-06-17	39.400	39.930	0.910	2.33%	38.550	39.930	11641	4600	7.17%
2025-06-16	38.220	39.020	0.800	2.09%	37.800	39.390	6652	2565	4.10%
2025-06-13	38.860	38.220	-0.540	-1.39%	38.210	39.150	5587	2165	3.44%
2025-06-12	38.700	38.760	0.060	0.16%	38.050	39.200	3748	1448	2.31%
2025-06-11	38.230	38.700	0.690	1.82%	37.900	38.980	4673	1798	2.88%
2025-06-10	39.120	38.010	-0.840	-2.16%	37.610	39.780	5458	2104	3.36%
2025-06-09	38.590	38.850	0.100	0.26%	38.420	39.100	3154	1222	1.94%
2025-06-06	39.500	38.750	-0.260	-0.67%	38.280	39.500	4795	1860	2.95%
2025-06-05	40.000	40.010	0.260	0.65%	39.500	40.490	5491	2195	3.38%
2025-06-04	39.280	39.750	0.620	1.58%	39.280	40.100	6179	2456	3.80%
2025-06-03	38.900	39.130	0.680	1.77%	38.230	39.180	3517	1367	2.17%
2025-05-30	38.840	38.450	-0.390	-1.00%	38.210	39.190	4091	1580	2.52%