| 股票名称 | 代码 002979 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 雷赛智能 | 2024-05-10 五 | 20.26 | 20.28 | 19.79 | 20.34 | 19.76 | -2.42% | 2.91% | 63098 | 12591万 | 42.88 | 61.21 | 38.83 | 2 | 雷赛智能 | 2024-05-09 四 | 19.83 | 19.93 | 20.28 | 20.50 | 19.83 | 1.76% | 4.17% | 90374 | 18264万 | 43.95 | 62.72 | 39.79 | 3 | 雷赛智能 | 2024-05-08 三 | 20.30 | 20.50 | 19.93 | 20.41 | 19.84 | -2.78% | 5.32% | 115364 | 23103万 | 43.19 | 61.64 | 39.1 | 4 | 雷赛智能 | 2024-05-07 二 | 20.00 | 20.16 | 20.50 | 20.93 | 19.99 | 1.69% | 7.47% | 161798 | 33210万 | 44.42 | 63.4 | 40.22 | 5 | 雷赛智能 | 2024-05-06 一 | 20.39 | 20.01 | 20.16 | 20.46 | 20.01 | 0.75% | 7.00% | 151782 | 30704万 | 43.69 | 62.35 | 39.56 | 6 | 雷赛智能 | 2024-04-30 二 | 19.77 | 19.92 | 20.01 | 20.49 | 19.77 | 0.45% | 10.70% | 231820 | 46745万 | 43.36 | 61.89 | 39.26 | 7 | 雷赛智能 | 2024-04-29 一 | 20.67 | 19.23 | 19.92 | 21.15 | 19.73 | 3.59% | 16.34% | 354120 | 72010万 | 43.16 | 61.61 | 39.09 | 8 | 雷赛智能 | 2024-04-26 五 | 18.55 | 17.48 | 19.23 | 19.23 | 18.26 | 10.01% | 7.08% | 153430 | 29187万 | 41.67 | 59.48 | 37.73 | 9 | 雷赛智能 | 2024-04-25 四 | 17.05 | 17.23 | 17.48 | 17.51 | 17.02 | 1.45% | 2.65% | 57448 | 9983万 | 37.88 | 54.06 | 52.29 | 10 | 雷赛智能 | 2024-04-24 三 | 17.03 | 16.98 | 17.23 | 17.30 | 16.90 | 1.47% | 2.43% | 52567 | 8995万 | 37.34 | 53.29 | 51.55 | 11 | 雷赛智能 | 2024-04-23 二 | 16.63 | 16.51 | 16.98 | 17.29 | 16.63 | 2.85% | 2.70% | 58552 | 9924万 | 36.79 | 52.52 | 50.8 | 12 | 雷赛智能 | 2024-04-22 一 | 16.53 | 16.54 | 16.51 | 16.76 | 15.99 | -0.18% | 1.74% | 37722 | 6208万 | 35.78 | 51.06 | 49.39 | 13 | 雷赛智能 | 2024-04-19 五 | 16.74 | 16.75 | 16.54 | 16.81 | 16.38 | -1.25% | 1.80% | 39070 | 6466万 | 35.84 | 51.16 | 49.48 | 14 | 雷赛智能 | 2024-04-18 四 | 16.57 | 16.60 | 16.75 | 17.21 | 16.30 | 0.90% | 3.05% | 66124 | 11130万 | 36.3 | 51.81 | 50.11 | 15 | 雷赛智能 | 2024-04-17 三 | 15.80 | 15.54 | 16.60 | 16.60 | 15.80 | 6.82% | 2.85% | 61769 | 10102万 | 35.97 | 51.34 | 49.66 | 16 | 雷赛智能 | 2024-04-16 二 | 16.38 | 16.37 | 15.54 | 16.45 | 15.54 | -5.07% | 2.77% | 60123 | 9523万 | 33.67 | 48.06 | 46.49 | 17 | 雷赛智能 | 2024-04-15 一 | 16.67 | 16.68 | 16.37 | 16.88 | 16.18 | -1.86% | 2.67% | 57883 | 9522万 | 35.47 | 50.63 | 48.97 | 18 | 雷赛智能 | 2024-04-12 五 | 16.83 | 16.82 | 16.68 | 17.00 | 16.59 | -0.83% | 1.88% | 40844 | 6864万 | 36.14 | 51.59 | 49.9 | 19 | 雷赛智能 | 2024-04-11 四 | 16.90 | 17.11 | 16.82 | 17.26 | 16.80 | -1.69% | 1.76% | 38226 | 6487万 | 36.45 | 52.02 | 50.32 | 20 | 雷赛智能 | 2024-04-10 三 | 17.35 | 17.22 | 17.11 | 17.44 | 16.80 | -0.64% | 2.70% | 58472 | 9967万 | 37.08 | 52.92 | 51.19 | 21 | 雷赛智能 | 2024-04-09 二 | 16.96 | 16.83 | 17.22 | 17.43 | 16.89 | 2.32% | 2.33% | 50573 | 8689万 | 37.31 | 53.26 | 51.52 | 22 | 雷赛智能 | 2024-04-08 一 | 17.16 | 17.17 | 16.83 | 17.23 | 16.71 | -1.98% | 3.04% | 65857 | 11155万 | 36.47 | 52.05 | 50.35 | 23 | 雷赛智能 | 2024-04-03 三 | 17.80 | 17.93 | 17.17 | 17.80 | 17.00 | -4.24% | 4.39% | 95193 | 16489万 | 37.21 | 53.11 | 51.37 | 24 | 雷赛智能 | 2024-04-02 二 | 18.65 | 18.66 | 17.93 | 18.65 | 17.78 | -3.91% | 4.27% | 92632 | 16704万 | 38.85 | 55.46 | 53.64 | 25 | 雷赛智能 | 2024-04-01 一 | 18.45 | 18.40 | 18.66 | 18.67 | 18.37 | 1.41% | 3.84% | 83204 | 15405万 | 40.43 | 57.71 | 55.82 | 26 | 雷赛智能 | 2024-03-29 五 | 18.56 | 18.65 | 18.40 | 18.66 | 18.14 | -1.34% | 3.34% | 72283 | 13269万 | 39.87 | 56.91 | 55.05 | 27 | 雷赛智能 | 2024-03-28 四 | 18.05 | 18.05 | 18.65 | 19.00 | 17.96 | 3.32% | 5.89% | 127692 | 23675万 | 40.41 | 57.68 | 55.79 | 28 | 雷赛智能 | 2024-03-27 三 | 18.30 | 18.38 | 18.05 | 18.60 | 17.71 | -1.80% | 4.48% | 97102 | 17621万 | 39.11 | 55.83 | 54 | 29 | 雷赛智能 | 2024-03-26 二 | 18.69 | 18.59 | 18.38 | 18.84 | 18.09 | -1.13% | 3.58% | 77542 | 14317万 | 39.83 | 56.85 | 54.99 | 30 | 雷赛智能 | 2024-03-25 一 | 19.15 | 19.20 | 18.59 | 19.56 | 18.51 | -3.18% | 4.18% | 90616 | 17305万 | 40.28 | 57.5 | 55.62 | 31 | 雷赛智能 | 2024-03-22 五 | 19.62 | 19.75 | 19.20 | 19.71 | 18.98 | -2.78% | 5.48% | 118777 | 22895万 | 41.6 | 59.38 | 57.44 | 32 | 雷赛智能 | 2024-03-21 四 | 19.95 | 20.14 | 19.75 | 20.22 | 19.64 | -1.94% | 4.97% | 107726 | 21363万 | 42.8 | 61.09 | 59.09 | 33 | 雷赛智能 | 2024-03-20 三 | 20.00 | 20.14 | 20.14 | 20.24 | 19.79 | 0.00% | 6.13% | 132806 | 26562万 | 43.64 | 62.29 | 60.25 | 34 | 雷赛智能 | 2024-03-19 二 | 20.26 | 20.40 | 20.14 | 20.78 | 20.01 | -1.27% | 8.67% | 187849 | 38208万 | 43.64 | 62.29 | 60.25 | 35 | 雷赛智能 | 2024-03-18 一 | 19.99 | 19.64 | 20.40 | 21.54 | 19.88 | 3.87% | 16.34% | 354042 | 72879万 | 44.21 | 63.1 | 61.03 | 36 | 雷赛智能 | 2024-03-15 五 | 18.09 | 17.85 | 19.64 | 19.64 | 18.01 | 10.03% | 8.97% | 194467 | 37199万 | 42.56 | 60.74 | 58.76 | 37 | 雷赛智能 | 2024-03-14 四 | 18.25 | 18.09 | 17.85 | 18.65 | 17.53 | -1.33% | 4.42% | 95868 | 17296万 | 38.68 | 55.21 | 53.4 | 38 | 雷赛智能 | 2024-03-08 五 | 17.28 | 17.31 | 17.50 | 17.57 | 16.97 | 1.10% | 4.15% | 89829 | 15548万 | 37.92 | 54.13 | 52.35 | 39 | 雷赛智能 | 2024-03-07 四 | 18.25 | 17.65 | 17.31 | 18.48 | 17.30 | -1.93% | 7.56% | 163901 | 29299万 | 37.51 | 53.54 | 51.79 | 40 | 雷赛智能 | 2024-03-06 三 | 16.79 | 16.90 | 17.65 | 17.75 | 16.70 | 4.44% | 5.59% | 121097 | 20989万 | 38.25 | 54.59 | 52.8 | 41 | 雷赛智能 | 2024-03-05 二 | 17.28 | 17.54 | 16.90 | 17.35 | 16.80 | -3.65% | 4.30% | 93142 | 15897万 | 36.62 | 52.27 | 50.56 | 42 | 雷赛智能 | 2024-03-04 一 | 17.50 | 17.73 | 17.54 | 17.64 | 17.03 | -1.07% | 5.19% | 112425 | 19520万 | 38.01 | 54.25 | 52.47 | 43 | 雷赛智能 | 2024-03-01 五 | 17.28 | 17.28 | 17.73 | 18.05 | 17.14 | 2.60% | 6.35% | 137603 | 24291万 | 38.42 | 54.84 | 53.04 | 44 | 雷赛智能 | 2024-02-29 四 | 16.17 | 16.00 | 17.28 | 17.34 | 16.17 | 8.00% | 6.63% | 143564 | 24345万 | 37.44 | 53.45 | 51.7 | 45 | 雷赛智能 | 2024-02-28 三 | 17.65 | 17.36 | 16.00 | 17.98 | 15.96 | -7.83% | 7.17% | 155395 | 26541万 | 34.67 | 49.49 | 47.87 | 46 | 雷赛智能 | 2024-02-27 二 | 16.70 | 16.87 | 17.36 | 17.36 | 16.52 | 2.90% | 5.08% | 110096 | 18711万 | 37.62 | 53.69 | 51.94 | 47 | 雷赛智能 | 2024-02-26 一 | 17.31 | 16.57 | 16.87 | 17.50 | 16.70 | 1.81% | 7.08% | 153519 | 26152万 | 36.56 | 52.18 | 50.47 | 48 | 雷赛智能 | 2024-02-23 五 | 15.79 | 15.78 | 16.57 | 16.68 | 15.71 | 5.01% | 5.00% | 108398 | 17529万 | 35.91 | 51.25 | 49.57 | 49 | 雷赛智能 | 2024-02-22 四 | 15.30 | 15.54 | 15.78 | 15.83 | 15.21 | 1.54% | 3.84% | 83114 | 12968万 | 34.19 | 48.81 | 47.21 | 50 | 雷赛智能 | 2024-02-21 三 | 15.03 | 15.25 | 15.54 | 15.84 | 14.95 | 1.90% | 5.03% | 109083 | 16930万 | 33.67 | 48.06 | 46.49 | 51 | 雷赛智能 | 2024-02-20 二 | 15.25 | 15.20 | 15.25 | 15.29 | 14.81 | 0.33% | 3.23% | 69982 | 10553万 | 33.05 | 47.17 | 45.62 | 52 | 雷赛智能 | 2024-02-19 一 | 15.03 | 14.74 | 15.20 | 15.44 | 14.84 | 3.12% | 5.79% | 125446 | 18930万 | 32.94 | 47.01 | 45.47 | 53 | 雷赛智能 | 2024-02-08 四 | 13.30 | 13.40 | 14.74 | 14.74 | 13.28 | 10.00% | 3.24% | 70106 | 10004万 | 31.94 | 45.59 | 44.1 | 54 | 雷赛智能 | 2024-02-07 三 | 13.28 | 13.13 | 13.40 | 14.20 | 13.06 | 2.06% | 5.04% | 109282 | 14784万 | 29.04 | 41.45 | 40.09 | 55 | 雷赛智能 | 2024-02-06 二 | 12.01 | 12.00 | 13.13 | 13.20 | 11.73 | 9.42% | 5.16% | 111716 | 14058万 | 28.45 | 40.61 | 39.28 | 56 | 雷赛智能 | 2024-02-05 一 | 12.97 | 13.24 | 12.00 | 13.02 | 11.92 | -9.37% | 4.29% | 92231 | 11339万 | 25.78 | 37.11 | 35.9 | 57 | 雷赛智能 | 2024-02-02 五 | 14.08 | 14.00 | 13.24 | 14.34 | 12.77 | -5.43% | 3.23% | 69429 | 9356万 | 28.45 | 40.95 | 39.61 | 58 | 雷赛智能 | 2024-02-01 四 | 13.81 | 13.94 | 14.00 | 14.26 | 13.60 | 0.43% | 2.59% | 55749 | 7783万 | 30.08 | 43.3 | 41.88 | 59 | 雷赛智能 | 2024-01-31 三 | 14.85 | 14.88 | 13.94 | 14.90 | 13.90 | -6.32% | 3.37% | 72392 | 10359万 | 29.95 | 43.12 | 41.7 | 60 | 雷赛智能 | 2024-01-30 二 | 15.17 | 15.38 | 14.88 | 15.65 | 14.86 | -3.25% | 2.13% | 45682 | 6941万 | 31.97 | 46.02 | 44.52 | 61 | 雷赛智能 | 2024-01-29 一 | 15.98 | 15.86 | 15.38 | 16.20 | 15.35 | -3.03% | 2.59% | 55706 | 8742万 | 33.05 | 47.57 | 46.01 | 62 | 雷赛智能 | 2024-01-26 五 | 16.21 | 16.35 | 15.86 | 16.29 | 15.80 | -3.00% | 3.50% | 75292 | 12083万 | 34.08 | 49.05 | 47.45 | 63 | 雷赛智能 | 2024-01-25 四 | 16.02 | 16.10 | 16.35 | 16.42 | 15.64 | 1.55% | 4.43% | 95190 | 15297万 | 35.13 | 50.57 | 48.91 | 64 | 雷赛智能 | 2024-01-24 三 | 16.41 | 16.16 | 16.10 | 16.54 | 15.51 | -0.37% | 2.70% | 58092 | 9255万 | 34.59 | 49.8 | 48.17 | 65 | 雷赛智能 | 2024-01-23 二 | 16.00 | 16.03 | 16.16 | 16.37 | 15.70 | 0.81% | 2.73% | 58580 | 9418万 | 34.72 | 49.98 | 48.35 | 66 | 雷赛智能 | 2024-01-22 一 | 17.00 | 16.96 | 16.03 | 17.07 | 15.85 | -5.48% | 2.74% | 58830 | 9687万 | 34.44 | 49.58 | 47.96 | 67 | 雷赛智能 | 2024-01-19 五 | 17.35 | 17.36 | 16.96 | 17.48 | 16.90 | -2.30% | 1.83% | 39414 | 6752万 | 36.44 | 52.46 | 50.74 | 68 | 雷赛智能 | 2024-01-18 四 | 17.25 | 17.50 | 17.36 | 17.75 | 16.83 | -0.80% | 2.82% | 60494 | 10376万 | 37.3 | 53.69 | 51.94 | 69 | 雷赛智能 | 2024-01-17 三 | 18.13 | 18.19 | 17.50 | 18.26 | 17.50 | -3.79% | 1.97% | 42311 | 7516万 | 37.6 | 54.13 | 52.35 | 70 | 雷赛智能 | 2024-01-16 二 | 18.49 | 18.39 | 18.19 | 18.59 | 17.79 | -1.09% | 2.66% | 57118 | 10359万 | 39.08 | 56.26 | 54.42 | 71 | 雷赛智能 | 2024-01-15 一 | 18.14 | 18.26 | 18.39 | 18.52 | 17.76 | 0.71% | 2.67% | 57465 | 10464万 | 39.51 | 56.88 | 55.02 | 72 | 雷赛智能 | 2024-01-12 五 | 18.90 | 18.97 | 18.26 | 18.96 | 18.20 | -3.74% | 3.58% | 76844 | 14189万 | 39.23 | 56.48 | 54.63 | 73 | 雷赛智能 | 2024-01-11 四 | 18.76 | 18.86 | 18.97 | 19.29 | 18.68 | 0.58% | 3.10% | 66545 | 12623万 | 40.76 | 58.67 | 56.75 | 74 | 雷赛智能 | 2024-01-10 三 | 19.48 | 19.31 | 18.86 | 19.48 | 18.79 | -2.33% | 2.67% | 57358 | 10884万 | 40.52 | 58.33 | 56.42 | 75 | 雷赛智能 | 2024-01-09 二 | 19.00 | 18.86 | 19.31 | 19.75 | 18.86 | 2.39% | 3.49% | 74987 | 14515万 | 41.49 | 59.72 | 57.77 | 76 | 雷赛智能 | 2024-01-08 一 | 19.91 | 19.81 | 18.86 | 19.93 | 18.82 | -4.80% | 3.25% | 69858 | 13353万 | 40.52 | 58.33 | 56.42 | 77 | 雷赛智能 | 2024-01-05 五 | 20.25 | 20.33 | 19.81 | 20.83 | 19.72 | -2.56% | 3.07% | 65984 | 13274万 | 42.56 | 61.27 | 59.26 | 78 | 雷赛智能 | 2024-01-04 四 | 21.15 | 20.62 | 20.33 | 21.40 | 20.25 | -1.41% | 2.80% | 60179 | 12343万 | 43.68 | 62.88 | 60.82 | 79 | 雷赛智能 | 2024-01-03 三 | 21.13 | 21.18 | 20.62 | 21.20 | 20.18 | -2.64% | 3.41% | 73365 | 15096万 | 44.3 | 63.78 | 61.69 | 80 | 雷赛智能 | 2024-01-02 二 | 21.67 | 21.55 | 21.18 | 21.73 | 21.10 | -1.72% | 2.55% | 54698 | 11680万 | 45.51 | 65.51 | 63.36 | 81 | 雷赛智能 | 2023-12-29 五 | 20.95 | 21.14 | 21.55 | 22.10 | 20.85 | 1.94% | 4.49% | 96504 | 20726万 | 46.3 | 66.65 | 64.47 | 82 | 雷赛智能 | 2023-12-28 四 | 20.23 | 20.03 | 21.14 | 21.36 | 20.20 | 5.54% | 4.85% | 104184 | 21748万 | 45.42 | 65.38 | 63.24 | 83 | 雷赛智能 | 2023-12-27 三 | 20.09 | 19.98 | 20.03 | 20.30 | 19.81 | 0.25% | 2.23% | 48002 | 9615万 | 43.04 | 61.95 | 59.92 | 84 | 雷赛智能 | 2023-12-26 二 | 20.70 | 20.92 | 19.98 | 20.92 | 19.80 | -4.49% | 3.33% | 71607 | 14388万 | 42.93 | 61.8 | 59.77 | 85 | 雷赛智能 | 2023-12-25 一 | 20.55 | 20.60 | 20.92 | 21.16 | 20.42 | 1.55% | 2.44% | 52491 | 10939万 | 44.95 | 64.7 | 62.59 | 86 | 雷赛智能 | 2023-12-22 五 | 20.79 | 20.69 | 20.60 | 21.45 | 20.50 | -0.43% | 3.86% | 82875 | 17290万 | 44.26 | 63.71 | 61.63 | 87 | 雷赛智能 | 2023-12-21 四 | 20.82 | 21.02 | 20.69 | 21.07 | 20.29 | -1.57% | 4.98% | 107047 | 22071万 | 44.45 | 63.99 | 61.9 | 88 | 雷赛智能 | 2023-12-20 三 | 21.80 | 21.90 | 21.02 | 21.97 | 20.93 | -4.02% | 4.46% | 95766 | 20510万 | 45.16 | 65.01 | 62.88 | 89 | 雷赛智能 | 2023-12-19 二 | 21.25 | 21.25 | 21.90 | 22.10 | 21.10 | 3.06% | 5.04% | 108223 | 23462万 | 47.05 | 67.73 | 65.52 | 90 | 雷赛智能 | 2023-12-18 一 | 21.53 | 21.52 | 21.25 | 21.66 | 21.00 | -1.25% | 4.66% | 100048 | 21302万 | 45.66 | 65.72 | 63.57 | 91 | 雷赛智能 | 2023-12-15 五 | 21.56 | 21.15 | 21.52 | 22.32 | 21.41 | 1.75% | 6.23% | 133904 | 29119万 | 46.24 | 66.56 | 64.38 | 92 | 雷赛智能 | 2023-12-14 四 | 21.45 | 21.61 | 21.15 | 21.92 | 21.01 | -2.13% | 5.42% | 116439 | 24934万 | 45.44 | 65.42 | 63.27 | 93 | 雷赛智能 | 2023-12-13 三 | 21.30 | 21.25 | 21.61 | 22.65 | 21.10 | 1.69% | 9.70% | 208346 | 45625万 | 46.43 | 66.84 | 64.65 | 94 | 雷赛智能 | 2023-12-12 二 | 21.04 | 21.11 | 21.25 | 21.56 | 20.82 | 0.66% | 4.62% | 99198 | 21105万 | 45.66 | 65.72 | 63.57 | 95 | 雷赛智能 | 2023-12-11 一 | 20.65 | 20.84 | 21.11 | 21.35 | 20.45 | 1.30% | 5.72% | 123000 | 25835万 | 45.36 | 65.29 | 63.15 | 96 | 雷赛智能 | 2023-12-08 五 | 20.73 | 20.54 | 20.84 | 21.28 | 20.40 | 1.46% | 6.74% | 144764 | 30196万 | 44.78 | 64.46 | 62.35 | 97 | 雷赛智能 | 2023-12-07 四 | 19.75 | 19.76 | 20.54 | 20.82 | 19.60 | 3.95% | 6.72% | 144343 | 29422万 | 44.13 | 63.53 | 61.45 | 98 | 雷赛智能 | 2023-12-06 三 | 19.71 | 19.84 | 19.76 | 20.04 | 19.29 | -0.40% | 4.71% | 101173 | 19878万 | 42.46 | 61.12 | 59.12 | 99 | 雷赛智能 | 2023-12-05 二 | 20.55 | 20.70 | 19.84 | 20.58 | 19.76 | -4.15% | 4.47% | 96030 | 19305万 | 42.63 | 61.36 | 59.35 | 100 | 雷赛智能 | 2023-12-04 一 | 20.71 | 20.70 | 20.70 | 20.82 | 20.36 | 0.00% | 5.00% | 107365 | 22167万 | 44.48 | 64.02 | 61.93 | 101 | 雷赛智能 | 2023-12-01 五 | 20.50 | 20.58 | 20.70 | 20.95 | 20.30 | 0.58% | 6.87% | 147698 | 30437万 | 44.48 | 64.02 | 61.93 | 102 | 雷赛智能 | 2023-11-30 四 | 21.86 | 20.95 | 20.58 | 21.93 | 20.08 | -1.77% | 10.19% | 218935 | 45731万 | 44.22 | 63.65 | 61.57 | 103 | 雷赛智能 | 2023-11-29 三 | 21.26 | 21.41 | 20.95 | 22.33 | 20.71 | -2.15% | 12.82% | 275506 | 58782万 | 45.01 | 64.8 | 62.68 | 104 | 雷赛智能 | 2023-11-28 二 | 20.08 | 20.57 | 21.41 | 22.63 | 20.05 | 4.08% | 19.57% | 420377 | 91328万 | 46 | 66.22 | 64.05 | 105 | 雷赛智能 | 2023-11-27 一 | 18.54 | 18.70 | 20.57 | 20.57 | 18.53 | 10.00% | 7.08% | 152217 | 30360万 | 44.21 | 63.68 | 61.6 | 106 | 雷赛智能 | 2023-11-24 五 | 18.90 | 18.99 | 18.70 | 19.13 | 18.60 | -1.53% | 2.26% | 48541 | 9095万 | 40.19 | 57.9 | 56 | 107 | 雷赛智能 | 2023-11-23 四 | 19.00 | 18.92 | 18.99 | 19.16 | 18.79 | 0.37% | 2.70% | 58049 | 11004万 | 40.81 | 58.79 | 56.87 | 108 | 雷赛智能 | 2023-11-22 三 | 19.02 | 19.03 | 18.92 | 20.12 | 18.90 | -0.58% | 4.48% | 96389 | 18677万 | 40.66 | 58.58 | 56.66 | 109 | 雷赛智能 | 2023-11-21 二 | 19.60 | 19.69 | 19.03 | 19.72 | 18.95 | -3.35% | 4.20% | 90303 | 17437万 | 40.9 | 58.92 | 56.99 | 110 | 雷赛智能 | 2023-11-20 一 | 19.00 | 18.93 | 19.69 | 19.89 | 18.82 | 4.01% | 4.06% | 87359 | 16967万 | 42.32 | 60.96 | 58.96 | 111 | 雷赛智能 | 2023-11-17 五 | 18.30 | 18.38 | 18.93 | 19.00 | 18.20 | 2.99% | 3.18% | 68378 | 12810万 | 40.68 | 58.61 | 56.69 | 112 | 雷赛智能 | 2023-11-16 四 | 18.51 | 18.53 | 18.38 | 18.63 | 18.30 | -0.81% | 2.08% | 44646 | 8232万 | 39.5 | 56.9 | 55.04 | 113 | 雷赛智能 | 2023-11-15 三 | 18.60 | 18.36 | 18.53 | 18.80 | 18.30 | 0.93% | 2.62% | 56326 | 10428万 | 39.82 | 57.37 | 55.49 | 114 | 雷赛智能 | 2023-11-14 二 | 18.20 | 18.22 | 18.36 | 18.46 | 18.11 | 0.77% | 1.95% | 41945 | 7686万 | 39.46 | 56.84 | 54.98 | 115 | 雷赛智能 | 2023-11-13 一 | 17.85 | 17.71 | 18.22 | 18.53 | 17.65 | 2.88% | 3.14% | 67460 | 12260万 | 39.16 | 56.41 | 54.56 | 116 | 雷赛智能 | 2023-11-10 五 | 17.81 | 17.93 | 17.71 | 18.00 | 17.66 | -1.23% | 2.06% | 44345 | 7878万 | 38.06 | 54.83 | 53.04 | 117 | 雷赛智能 | 2023-11-09 四 | 18.09 | 18.12 | 17.93 | 18.35 | 17.83 | -1.05% | 3.03% | 65117 | 11727万 | 38.54 | 55.51 | 53.69 | 118 | 雷赛智能 | 2023-11-08 三 | 18.03 | 18.20 | 18.12 | 18.41 | 17.88 | -0.44% | 4.21% | 90567 | 16404万 | 38.94 | 56.1 | 54.26 | 119 | 雷赛智能 | 2023-11-07 二 | 17.51 | 17.88 | 18.20 | 18.38 | 17.51 | 1.79% | 6.01% | 129220 | 23396万 | 39.12 | 56.35 | 54.5 | 120 | 雷赛智能 | 2023-11-06 一 | 16.94 | 16.60 | 17.88 | 18.06 | 16.75 | 7.71% | 8.84% | 189907 | 33465万 | 38.43 | 55.36 | 53.54 | 121 | 雷赛智能 | 2023-11-03 五 | 16.23 | 15.63 | 16.60 | 17.19 | 16.05 | 6.21% | 8.34% | 179338 | 29991万 | 35.68 | 51.39 | 49.71 | 122 | 雷赛智能 | 2023-11-02 四 | 16.29 | 16.30 | 15.63 | 16.55 | 15.63 | -4.11% | 2.42% | 52050 | 8273万 | 33.59 | 48.39 | 46.81 | 123 | 雷赛智能 | 2023-11-01 三 | 16.16 | 16.10 | 16.30 | 16.76 | 16.02 | 1.24% | 2.40% | 51657 | 8462万 | 35.03 | 50.46 | 48.81 | 124 | 雷赛智能 | 2023-10-31 二 | 16.51 | 16.36 | 16.10 | 16.62 | 15.98 | -1.59% | 1.47% | 31661 | 5122万 | 34.6 | 49.85 | 48.21 | 125 | 雷赛智能 | 2023-10-30 一 | 15.99 | 16.07 | 16.36 | 16.45 | 15.70 | 1.80% | 2.21% | 47420 | 7649万 | 35.16 | 50.65 | 48.99 | 126 | 雷赛智能 | 2023-10-27 五 | 16.55 | 16.69 | 16.07 | 16.66 | 15.62 | -3.71% | 3.30% | 70818 | 11321万 | 34.54 | 49.75 | 48.12 | 127 | 雷赛智能 | 2023-10-26 四 | 16.76 | 16.80 | 16.69 | 16.80 | 16.41 | -0.65% | 1.41% | 30243 | 5015万 | 35.87 | 51.67 | 28.2 | 128 | 雷赛智能 | 2023-10-25 三 | 16.82 | 16.67 | 16.80 | 17.25 | 16.70 | 0.78% | 1.23% | 26411 | 4466万 | 36.11 | 52.01 | 28.39 | 129 | 雷赛智能 | 2023-10-24 二 | 16.50 | 16.32 | 16.67 | 16.75 | 16.30 | 2.14% | 1.36% | 29238 | 4841万 | 35.83 | 51.61 | 28.17 | 130 | 雷赛智能 | 2023-10-23 一 | 16.89 | 16.89 | 16.32 | 16.92 | 16.23 | -3.37% | 1.07% | 23055 | 3797万 | 35.07 | 50.53 | 27.58 | 131 | 雷赛智能 | 2023-10-20 五 | 17.35 | 17.34 | 16.89 | 17.44 | 16.80 | -2.60% | 1.18% | 25392 | 4348万 | 36.3 | 52.29 | 28.54 | 132 | 雷赛智能 | 2023-10-19 四 | 17.40 | 17.34 | 17.34 | 17.60 | 17.30 | 0.00% | 0.82% | 17533 | 3060万 | 37.27 | 53.68 | 29.3 | 133 | 雷赛智能 | 2023-10-18 三 | 17.83 | 17.94 | 17.34 | 17.90 | 17.27 | -3.34% | 1.14% | 24596 | 4287万 | 37.27 | 53.68 | 29.3 | 134 | 雷赛智能 | 2023-10-17 二 | 18.06 | 18.05 | 17.94 | 18.23 | 17.73 | -0.61% | 1.01% | 21631 | 3863万 | 38.56 | 55.54 | 30.32 | 135 | 雷赛智能 | 2023-10-16 一 | 18.58 | 18.68 | 18.05 | 18.77 | 17.89 | -3.37% | 1.72% | 36987 | 6699万 | 38.79 | 55.88 | 30.5 | 136 | 雷赛智能 | 2023-10-13 五 | 18.84 | 18.89 | 18.68 | 18.97 | 18.61 | -1.11% | 0.88% | 18843 | 3539万 | 40.15 | 57.83 | 31.57 | 137 | 雷赛智能 | 2023-10-12 四 | 19.05 | 18.99 | 18.89 | 19.19 | 18.74 | -0.53% | 1.29% | 27784 | 5241万 | 40.6 | 58.48 | 31.92 | 138 | 雷赛智能 | 2023-10-11 三 | 18.83 | 18.73 | 18.99 | 19.28 | 18.55 | 1.39% | 1.70% | 36588 | 6906万 | 40.81 | 58.79 | 32.09 | 139 | 雷赛智能 | 2023-10-10 二 | 18.62 | 18.66 | 18.73 | 18.88 | 18.62 | 0.38% | 1.02% | 21996 | 4122万 | 40.25 | 57.99 | 31.65 | 140 | 雷赛智能 | 2023-10-09 一 | 18.67 | 18.78 | 18.66 | 18.86 | 18.50 | -0.64% | 1.13% | 24308 | 4530万 | 40.1 | 57.77 | 31.53 | 141 | 雷赛智能 | 2023-09-28 四 | 18.66 | 18.60 | 18.78 | 18.98 | 18.55 | 0.97% | 1.26% | 27050 | 5071万 | 40.36 | 58.14 | 31.73 | 142 | 雷赛智能 | 2023-09-27 三 | 18.87 | 18.92 | 18.60 | 19.20 | 18.60 | -1.69% | 2.38% | 51057 | 9609万 | 39.98 | 57.59 | 31.43 | 143 | 雷赛智能 | 2023-09-26 二 | 18.98 | 18.92 | 18.92 | 19.23 | 18.51 | 0.00% | 2.17% | 46533 | 8754万 | 40.66 | 58.58 | 31.97 | 144 | 雷赛智能 | 2023-09-25 一 | 19.71 | 18.58 | 18.92 | 19.95 | 18.73 | 1.83% | 4.01% | 86200 | 16565万 | 40.66 | 58.58 | 31.97 | 145 | 雷赛智能 | 2023-09-22 五 | 17.86 | 17.86 | 18.58 | 18.64 | 17.76 | 4.03% | 1.11% | 23763 | 4345万 | 39.93 | 57.52 | 31.4 | 146 | 雷赛智能 | 2023-09-21 四 | 17.95 | 17.96 | 17.86 | 18.02 | 17.80 | -0.56% | 0.75% | 16059 | 2874万 | 38.38 | 55.29 | 30.18 | 147 | 雷赛智能 | 2023-09-20 三 | 18.15 | 18.13 | 17.96 | 18.36 | 17.94 | -0.94% | 0.92% | 19859 | 3580万 | 38.6 | 55.6 | 30.35 | 148 | 雷赛智能 | 2023-09-19 二 | 18.45 | 18.47 | 18.13 | 18.52 | 18.04 | -1.84% | 0.80% | 17087 | 3102万 | 38.96 | 56.13 | 30.64 | 149 | 雷赛智能 | 2023-09-18 一 | 18.53 | 18.40 | 18.47 | 18.83 | 18.18 | 0.38% | 0.91% | 19487 | 3608万 | 39.7 | 57.18 | 31.21 | 150 | 雷赛智能 | 2023-09-15 五 | 18.98 | 18.70 | 18.40 | 18.98 | 18.35 | -1.60% | 1.22% | 26125 | 4839万 | 39.55 | 56.97 | 31.09 | 151 | 雷赛智能 | 2023-09-14 四 | 19.00 | 19.00 | 18.70 | 19.03 | 18.58 | -1.58% | 0.74% | 15991 | 3004万 | 40.19 | 57.9 | 31.6 | 152 | 雷赛智能 | 2023-09-13 三 | 19.56 | 19.60 | 19.00 | 19.57 | 18.78 | -3.06% | 1.08% | 23164 | 4423万 | 40.83 | 58.82 | 32.11 | 153 | 雷赛智能 | 2023-09-12 二 | 19.70 | 19.71 | 19.60 | 19.94 | 19.40 | -0.56% | 0.87% | 18794 | 3676万 | 42.12 | 60.68 | 33.12 | 154 | 雷赛智能 | 2023-09-11 一 | 19.76 | 19.52 | 19.71 | 19.84 | 19.33 | 0.97% | 1.03% | 22122 | 4323万 | 42.36 | 61.02 | 33.31 | 155 | 雷赛智能 | 2023-09-08 五 | 19.51 | 19.50 | 19.52 | 19.93 | 19.43 | 0.10% | 1.22% | 26242 | 5179万 | 41.95 | 60.43 | 32.99 | 156 | 雷赛智能 | 2023-09-07 四 | 19.85 | 19.88 | 19.50 | 19.86 | 19.48 | -1.91% | 1.19% | 25553 | 5017万 | 41.91 | 60.37 | 32.95 | 157 | 雷赛智能 | 2023-09-06 三 | 19.58 | 19.71 | 19.88 | 19.92 | 19.52 | 0.86% | 1.50% | 32194 | 6360万 | 42.73 | 61.55 | 33.59 | 158 | 雷赛智能 | 2023-09-05 二 | 19.58 | 19.68 | 19.71 | 19.95 | 19.55 | 0.15% | 1.25% | 26825 | 5297万 | 42.36 | 61.02 | 33.31 | 159 | 雷赛智能 | 2023-09-04 一 | 19.61 | 19.49 | 19.68 | 19.75 | 19.29 | 0.97% | 1.03% | 22164 | 4322万 | 42.3 | 60.93 | 33.26 | 160 | 雷赛智能 | 2023-09-01 五 | 19.57 | 19.65 | 19.49 | 19.75 | 19.30 | -0.81% | 1.06% | 22717 | 4420万 | 41.89 | 60.34 | 32.93 | 161 | 雷赛智能 | 2023-08-31 四 | 20.00 | 19.87 | 19.65 | 20.00 | 19.50 | -1.11% | 0.92% | 19676 | 3872万 | 42.23 | 60.84 | 33.2 | 162 | 雷赛智能 | 2023-08-30 三 | 19.65 | 19.69 | 19.87 | 20.16 | 19.50 | 0.91% | 2.53% | 54273 | 10788万 | 42.7 | 61.52 | 33.58 | 163 | 雷赛智能 | 2023-08-29 二 | 18.10 | 18.09 | 19.69 | 19.90 | 18.09 | 8.84% | 4.26% | 91493 | 17854万 | 42.32 | 60.96 | 33.27 | 164 | 雷赛智能 | 2023-08-28 一 | 18.90 | 17.90 | 18.09 | 19.07 | 18.02 | 1.06% | 1.56% | 33616 | 6258万 | 38.88 | 56.01 | 30.57 | 165 | 雷赛智能 | 2023-08-25 五 | 18.48 | 18.55 | 17.90 | 18.48 | 17.80 | -3.50% | 1.42% | 30548 | 5525万 | 38.47 | 55.42 | 30.25 | 166 | 雷赛智能 | 2023-08-23 三 | 18.98 | 19.01 | 18.72 | 19.15 | 18.66 | -1.53% | 0.89% | 19172 | 3617万 | 40.23 | 57.96 | 28.88 | 167 | 雷赛智能 | 2023-08-22 二 | 19.08 | 18.83 | 19.01 | 19.22 | 18.51 | 0.96% | 1.22% | 26192 | 4923万 | 40.86 | 58.85 | 29.33 |
|
行情刷新 | 流通股东
|