雷赛智能（002979）历史行情

以下为雷赛智能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	50.180	55.580	55.580	48.350	5.050	9.994%	1,324.89万	6.92亿	5.913%
2026-10-08	52.330	50.530	52.390	50.160	-1.940	-3.697%	5.13万	0.00亿	0.000%
2026-10-07	52.000	52.470	53.050	51.310	0.710	1.372%	604.17万	3.16亿	2.696%
2026-10-06	52.000	52.470	53.050	51.310	0.710	1.372%	604.17万	3.16亿	2.696%
2026-10-05	52.000	52.470	53.050	51.310	0.710	1.372%	604.17万	3.16亿	2.696%
2026-10-02	52.000	52.470	53.050	51.310	0.710	1.372%	604.17万	3.16亿	2.696%
2026-10-01	52.000	52.470	53.050	51.310	0.710	1.372%	604.17万	3.16亿	2.696%
2026-09-30	52.000	52.470	53.050	51.310	0.710	1.372%	6.04万	0.00亿	0.000%
2026-09-29	51.810	51.760	52.650	51.130	-0.240	-0.462%	4.10万	0.00亿	0.000%
2026-09-28	53.890	52.000	54.000	51.440	-1.990	-3.686%	5.75万	0.00亿	0.000%
2026-09-27	54.000	53.990	55.380	53.700	-0.150	-0.277%	480.74万	2.62亿	2.145%
2026-09-24	54.000	53.990	55.380	53.700	-0.150	-0.277%	4.81万	0.00亿	0.000%
2026-09-23	54.550	54.140	54.550	53.600	0.080	0.148%	3.38万	0.00亿	0.000%
2026-09-22	54.660	54.060	55.320	53.810	-0.330	-0.607%	4.22万	0.00亿	0.000%
2026-09-21	55.280	54.390	55.810	54.250	-0.790	-1.432%	5.51万	0.00亿	0.000%
2026-09-18	54.950	55.180	55.360	54.400	0.900	1.658%	6.44万	0.00亿	0.000%
2026-09-17	52.720	54.280	54.790	52.580	1.420	2.686%	6.54万	0.00亿	0.000%
2026-09-16	52.060	52.860	53.440	51.630	0.800	1.537%	4.32万	0.00亿	0.000%
2026-09-15	51.870	52.060	52.500	51.330	0.030	0.058%	3.64万	0.00亿	0.000%
2026-09-14	50.660	52.030	52.300	50.000	1.190	2.341%	5.08万	0.00亿	0.000%
2026-09-11	51.390	50.840	51.800	49.690	-1.070	-2.061%	6.03万	0.00亿	0.000%
2026-09-10	52.660	51.910	52.990	51.870	-1.050	-1.983%	4.58万	0.00亿	0.000%
2026-09-09	53.480	52.960	54.460	52.730	-0.420	-0.787%	4.60万	0.00亿	0.000%
2026-09-08	54.180	53.380	54.830	53.200	-0.950	-1.749%	5.12万	0.00亿	0.000%
2026-09-07	52.950	54.330	54.980	52.860	1.310	2.471%	7.34万	0.00亿	0.000%
2026-09-04	55.220	53.020	56.300	52.660	-2.030	-3.688%	8.83万	0.00亿	0.000%
2026-09-03	54.880	55.050	56.000	54.130	0.770	1.419%	6.16万	0.00亿	0.000%
2026-09-02	54.000	54.280	54.990	53.900	-1.120	-2.022%	5.74万	0.00亿	0.000%
2026-09-01	57.070	55.400	57.380	55.000	-1.750	-3.062%	8.73万	0.00亿	0.000%
2026-08-31	55.500	57.150	57.460	55.070	0.740	1.312%	10.48万	0.00亿	0.000%
2026-08-28	56.400	56.410	59.200	56.350	0.210	0.374%	13.87万	0.00亿	0.000%
2026-08-27	56.020	56.200	56.870	55.210	0.910	1.646%	9.23万	0.00亿	0.000%
2026-08-26	55.400	55.290	56.250	54.670	-0.110	-0.199%	7.40万	0.00亿	0.000%
2026-08-25	53.690	55.400	56.100	52.720	1.250	2.308%	8.28万	0.00亿	0.000%
2026-08-24	55.300	54.150	56.000	53.000	-1.270	-2.292%	8.96万	0.00亿	0.000%
2026-08-21	54.490	55.420	56.200	53.550	0.880	1.613%	10.55万	0.00亿	0.000%
2026-08-20	55.850	54.540	55.850	52.110	-1.310	-2.346%	16.60万	0.00亿	0.000%
2026-08-19	60.080	55.850	60.200	55.850	-6.210	-10.006%	18.15万	0.00亿	0.000%
2026-08-18	61.680	62.060	62.860	60.800	0.310	0.502%	19.56万	0.00亿	0.000%
2026-08-17	60.430	61.750	61.850	59.350	1.330	2.201%	13.54万	0.00亿	0.000%
2026-08-14	61.000	60.420	61.460	59.100	-0.890	-1.452%	15.34万	0.00亿	0.000%
2026-08-13	60.140	61.310	62.640	59.590	1.520	2.542%	21.40万	0.00亿	0.000%
2026-08-12	60.100	59.790	60.670	59.020	-1.010	-1.661%	13.45万	0.00亿	0.000%
2026-08-11	58.500	60.800	61.390	57.500	1.950	3.314%	20.45万	0.00亿	0.000%
2026-08-10	61.090	58.850	61.500	58.360	-1.970	-3.239%	14.33万	0.00亿	0.000%
2026-08-07	60.850	60.820	61.490	58.870	0.430	0.712%	17.08万	0.00亿	0.000%
2026-08-06	59.520	60.390	61.620	59.180	0.370	0.616%	16.32万	0.00亿	0.000%
2026-08-05	56.410	60.020	60.900	56.090	3.270	5.762%	19.05万	0.00亿	0.000%
2026-08-04	56.320	56.750	57.290	54.660	0.430	0.763%	13.24万	0.00亿	0.000%
2026-08-03	57.820	56.320	59.380	55.820	-1.050	-1.830%	15.63万	0.00亿	0.000%
2026-07-31	55.000	57.370	57.370	54.330	5.220	10.010%	13.34万	0.00亿	0.000%
2026-07-30	58.000	52.150	58.000	52.050	-5.500	-9.540%	15.44万	0.00亿	0.000%
2026-07-29	58.000	57.650	58.770	55.950	0.310	0.541%	13.45万	0.00亿	0.000%
2026-07-28	59.590	57.340	59.910	57.020	-2.810	-4.672%	11.25万	0.00亿	0.000%
2026-07-27	58.080	60.150	61.070	57.880	1.870	3.209%	11.37万	0.00亿	0.000%
2026-07-24	59.000	58.280	60.340	57.500	-1.780	-2.964%	11.04万	0.00亿	0.000%
2026-07-23	56.000	60.060	61.580	55.780	2.360	4.090%	19.05万	0.00亿	0.000%
2026-07-22	56.120	57.700	57.950	54.850	1.140	2.016%	17.32万	0.00亿	0.000%
2026-07-21	53.940	56.560	56.580	51.180	3.570	6.737%	17.69万	0.00亿	0.000%
2026-07-20	57.290	52.990	58.160	51.420	-3.010	-5.375%	18.90万	0.00亿	0.000%
2026-07-17	59.100	56.000	59.480	55.000	-2.510	-4.290%	17.22万	0.00亿	0.000%
2026-07-16	60.540	58.510	62.250	58.160	-3.330	-5.385%	16.71万	0.00亿	0.000%
2026-07-15	62.450	61.840	62.900	59.800	0.489	0.797%	15.79万	0.00亿	0.000%
2026-07-14	62.251	61.351	62.741	59.881	-0.150	-0.244%	12.69万	0.00亿	0.000%
2026-07-13	64.401	61.501	66.051	61.251	-4.260	-6.478%	18.46万	0.00亿	0.000%
2026-07-10	64.521	65.761	70.251	64.391	0.870	1.341%	24.74万	0.00亿	0.000%
2026-07-09	64.561	64.891	65.691	62.071	1.020	1.597%	17.49万	0.00亿	0.000%
2026-07-08	67.571	63.871	68.331	63.081	-5.180	-7.502%	25.12万	0.00亿	0.000%
2026-07-07	72.601	69.051	73.241	68.071	-3.970	-5.437%	40.41万	0.00亿	0.000%
2026-07-06	74.751	73.021	76.261	72.251	3.720	5.368%	59.41万	0.00亿	0.000%
2026-07-03	69.301	69.301	69.301	69.301	6.320	10.035%	5.52万	0.00亿	0.000%
2026-07-02	62.981	62.981	62.981	62.981	5.750	10.047%	3.55万	0.00亿	0.000%
2026-07-01	55.571	57.231	58.131	55.571	1.700	3.061%	21.72万	0.00亿	0.000%
2026-06-30	52.051	55.531	55.861	51.601	3.720	7.180%	16.56万	0.00亿	0.000%
2026-06-29	51.401	51.811	52.271	49.071	0.410	0.798%	12.48万	0.00亿	0.000%
2026-06-26	51.651	51.401	54.011	50.551	-0.680	-1.306%	12.83万	0.00亿	0.000%
2026-06-25	52.891	52.081	54.491	51.551	-0.810	-1.531%	9.25万	0.00亿	0.000%
2026-06-24	53.731	52.891	54.411	51.331	-0.750	-1.398%	9.82万	0.00亿	0.000%
2026-06-23	52.651	53.641	55.421	51.541	0.460	0.865%	11.64万	0.00亿	0.000%
2026-06-22	54.751	53.181	55.051	51.651	-1.900	-3.449%	14.11万	0.00亿	0.000%
2026-06-18	55.521	55.081	55.741	53.751	-0.630	-1.131%	13.15万	0.00亿	0.000%
2026-06-17	52.381	55.711	56.001	51.761	3.010	5.711%	17.93万	0.00亿	0.000%
2026-06-16	50.851	52.701	53.531	50.651	1.560	3.050%	9.46万	0.00亿	0.000%
2026-06-15	50.171	51.141	51.601	49.621	0.880	1.751%	10.15万	0.00亿	0.000%
2026-06-12	51.431	50.261	52.691	49.731	-0.600	-1.180%	13.43万	0.00亿	0.000%
2026-06-11	51.771	50.861	52.271	50.381	-1.410	-2.697%	14.48万	0.00亿	0.000%
2026-06-10	53.871	52.271	55.191	51.551	-2.340	-4.285%	16.71万	0.00亿	0.000%
2026-06-09	55.541	54.611	55.741	53.361	0.160	0.294%	19.54万	0.00亿	0.000%
2026-06-08	52.761	54.451	56.311	52.751	-0.990	-1.786%	23.65万	0.00亿	0.000%
2026-06-05	52.751	55.441	57.021	50.801	2.530	4.782%	22.58万	0.00亿	0.000%
2026-06-04	52.151	52.911	54.191	51.871	0.660	1.263%	12.68万	0.00亿	0.000%
2026-06-03	51.091	52.251	54.341	50.481	1.180	2.311%	15.89万	0.00亿	0.000%
2026-06-02	52.131	51.071	52.491	50.661	-0.470	-0.912%	11.78万	0.00亿	0.000%
2026-06-01	53.721	51.541	54.291	51.351	-2.730	-5.030%	13.37万	0.00亿	0.000%
2026-05-29	56.761	54.271	57.581	53.671	-2.470	-4.353%	15.79万	0.00亿	0.000%
2026-05-28	56.541	56.741	57.441	55.311	0.640	1.141%	19.39万	0.00亿	0.000%
2026-05-27	58.301	56.101	60.031	55.711	-2.890	-4.899%	27.86万	0.00亿	0.000%
2026-05-26	60.981	58.991	62.751	57.951	-1.860	-3.057%	34.10万	0.00亿	0.000%
2026-05-25	61.241	60.851	61.861	59.621	0.070	0.115%	21.89万	0.00亿	0.000%
2026-05-22	62.531	60.781	62.721	59.641	-1.780	-2.845%	28.92万	0.00亿	0.000%
2026-05-21	62.771	62.561	66.101	61.321	-0.340	-0.541%	34.78万	0.00亿	0.000%
2026-05-20	65.491	62.901	66.611	62.821	-3.240	-4.899%	32.02万	0.00亿	0.000%
2026-05-19	64.751	66.141	66.691	63.951	1.300	2.005%	35.88万	0.00亿	0.000%
2026-05-18	61.341	64.841	65.531	61.251	5.290	8.883%	43.41万	0.00亿	0.000%
2026-05-15	54.751	59.551	59.551	54.431	5.440	10.053%	20.74万	0.00亿	0.000%
2026-05-14	53.661	54.111	56.251	52.931	1.400	2.656%	23.01万	0.00亿	0.000%
2026-05-13	53.371	52.711	53.651	52.411	-0.650	-1.218%	16.87万	0.00亿	0.000%
2026-05-12	53.751	53.361	54.951	52.581	-0.300	-0.559%	28.84万	0.00亿	0.000%
2026-05-11	49.821	53.661	54.211	48.931	4.400	8.932%	51.40万	0.00亿	0.000%
2026-05-08	46.271	49.261	49.261	46.271	4.500	10.053%	32.47万	0.00亿	0.000%
2026-05-07	44.131	44.761	44.941	43.561	0.620	1.405%	8.59万	0.00亿	0.000%
2026-05-06	43.751	44.141	44.751	43.511	0.510	1.169%	9.80万	0.00亿	0.000%
2026-04-30	43.251	43.631	44.061	42.751	0.410	0.949%	7.29万	0.00亿	0.000%
2026-04-29	42.551	43.221	44.031	42.461	0.580	1.360%	6.29万	0.00亿	0.000%
2026-04-28	43.631	42.641	43.911	42.381	-1.580	-3.573%	8.23万	0.00亿	0.000%
2026-04-27	42.251	44.221	44.371	42.251	2.200	5.235%	13.07万	0.00亿	0.000%
2026-04-24	42.241	42.021	42.591	41.611	0.420	1.010%	8.61万	0.00亿	0.000%
2026-04-23	42.571	41.601	43.281	41.491	0.640	1.562%	14.16万	0.00亿	0.000%
2026-04-22	39.951	40.961	41.231	39.931	0.740	1.840%	4.80万	0.00亿	0.000%
2026-04-21	39.351	40.221	40.441	39.081	0.800	2.029%	5.31万	0.00亿	0.000%
2026-04-20	39.901	39.421	39.941	39.291	-0.220	-0.555%	4.02万	0.00亿	0.000%
2026-04-17	39.321	39.641	39.751	39.151	0.240	0.609%	4.49万	0.00亿	0.000%
2026-04-16	39.241	39.401	39.581	39.051	0.440	1.129%	3.82万	0.00亿	0.000%
2026-04-15	39.631	38.961	39.801	38.871	-0.640	-1.616%	4.24万	0.00亿	0.000%
2026-04-14	39.191	39.601	39.701	39.041	0.550	1.408%	5.42万	0.00亿	0.000%
2026-04-13	38.621	39.051	39.451	38.501	0.000	0.000%	4.46万	0.00亿	0.000%
2026-04-10	37.661	39.001	39.531	37.651	0.000	0.000%	8.22万	0.00亿	0.000%
2026-04-09	37.611	37.431	37.691	37.291	0.000	0.000%	3.26万	0.00亿	0.000%
2026-04-08	36.851	38.041	38.301	36.691	0.000	0.000%	6.62万	0.00亿	0.000%
2026-04-07	36.951	36.331	37.031	35.961	0.000	0.000%	3.40万	0.00亿	0.000%
2026-04-03	36.181	36.811	37.021	36.051	0.000	0.000%	4.02万	0.00亿	0.000%
2026-04-02	36.081	36.191	36.381	35.651	0.000	0.000%	3.44万	0.00亿	0.000%
2026-04-01	35.851	36.251	36.601	35.611	0.000	0.000%	3.97万	0.00亿	0.000%