雷迪克（300652）历史行情

以下为雷迪克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	26.540	26.390	26.770	24.830	-0.380	-1.419%	269.27万	0.69亿	2.254%
2026-10-08	27.320	26.770	27.860	26.490	-0.690	-2.513%	2.37万	0.00亿	0.000%
2026-10-07	27.750	27.460	28.080	27.200	-0.170	-0.615%	254.68万	0.70亿	2.132%
2026-10-06	27.750	27.460	28.080	27.200	-0.170	-0.615%	254.68万	0.70亿	2.132%
2026-10-05	27.750	27.460	28.080	27.200	-0.170	-0.615%	254.68万	0.70亿	2.132%
2026-10-02	27.750	27.460	28.080	27.200	-0.170	-0.615%	254.68万	0.70亿	2.132%
2026-10-01	27.750	27.460	28.080	27.200	-0.170	-0.615%	254.68万	0.70亿	2.132%
2026-09-30	27.750	27.460	28.080	27.200	-0.170	-0.615%	2.55万	0.00亿	0.000%
2026-09-29	27.860	27.630	28.100	27.160	-0.090	-0.325%	2.45万	0.00亿	0.000%
2026-09-28	28.300	27.720	28.690	27.570	-0.930	-3.246%	3.46万	0.00亿	0.000%
2026-09-27	29.100	28.650	29.230	28.300	-0.650	-2.218%	485.64万	1.39亿	4.065%
2026-09-24	29.100	28.650	29.230	28.300	-0.650	-2.218%	4.86万	0.00亿	0.000%
2026-09-23	27.840	29.300	29.590	27.390	1.460	5.244%	7.80万	0.00亿	0.000%
2026-09-22	27.260	27.840	29.000	26.910	0.790	2.921%	5.07万	0.00亿	0.000%
2026-09-21	26.240	27.050	27.480	26.240	0.250	0.933%	5.14万	0.00亿	0.000%
2026-09-18	25.700	26.800	29.300	25.700	1.090	4.240%	6.31万	0.00亿	0.000%
2026-09-17	25.130	25.710	25.950	24.810	0.720	2.881%	1.76万	0.00亿	0.000%
2026-09-16	24.730	24.990	25.160	24.510	0.110	0.442%	1.53万	0.00亿	0.000%
2026-09-15	25.400	24.880	25.400	24.850	-0.400	-1.582%	1.12万	0.00亿	0.000%
2026-09-14	25.130	25.280	25.890	24.970	-0.030	-0.119%	1.60万	0.00亿	0.000%
2026-09-11	25.900	25.310	26.040	24.820	-0.970	-3.691%	1.77万	0.00亿	0.000%
2026-09-10	26.920	26.280	26.920	26.140	-0.720	-2.667%	1.31万	0.00亿	0.000%
2026-09-09	27.560	27.000	27.770	26.950	-0.560	-2.032%	1.34万	0.00亿	0.000%
2026-09-08	28.010	27.560	28.200	27.530	-0.530	-1.887%	1.29万	0.00亿	0.000%
2026-09-07	27.690	28.090	28.500	27.510	0.400	1.445%	1.38万	0.00亿	0.000%
2026-09-04	28.680	27.690	28.870	27.370	-0.900	-3.148%	2.06万	0.00亿	0.000%
2026-09-03	28.450	28.590	28.880	27.920	0.520	1.853%	2.07万	0.00亿	0.000%
2026-09-02	28.160	28.070	28.290	27.570	-0.090	-0.320%	1.27万	0.00亿	0.000%
2026-09-01	28.530	28.160	28.800	28.110	-0.420	-1.470%	1.13万	0.00亿	0.000%
2026-08-31	27.580	28.580	28.580	27.580	0.650	2.327%	1.29万	0.00亿	0.000%
2026-08-28	28.870	27.930	28.870	27.910	-0.390	-1.377%	1.24万	0.00亿	0.000%
2026-08-27	28.120	28.320	28.480	27.880	0.370	1.324%	1.23万	0.00亿	0.000%
2026-08-26	28.610	27.950	28.880	27.440	-0.930	-3.220%	1.85万	0.00亿	0.000%
2026-08-25	28.410	28.880	29.060	27.820	0.580	2.049%	1.41万	0.00亿	0.000%
2026-08-24	28.840	28.300	29.200	27.880	-0.660	-2.279%	1.52万	0.00亿	0.000%
2026-08-21	28.650	28.960	29.040	28.140	0.400	1.401%	1.18万	0.00亿	0.000%
2026-08-20	28.250	28.560	28.930	28.090	0.570	2.036%	1.43万	0.00亿	0.000%
2026-08-19	30.020	27.990	30.190	27.930	-2.360	-7.776%	2.10万	0.00亿	0.000%
2026-08-18	30.470	30.350	30.470	29.870	-0.130	-0.427%	1.37万	0.00亿	0.000%
2026-08-17	30.190	30.480	30.540	29.750	0.590	1.974%	1.72万	0.00亿	0.000%
2026-08-14	30.100	29.890	30.400	29.580	-0.210	-0.698%	1.40万	0.00亿	0.000%
2026-08-13	31.300	30.100	31.300	30.100	-0.980	-3.153%	1.79万	0.00亿	0.000%
2026-08-12	30.680	31.080	31.300	30.110	0.710	2.338%	2.60万	0.00亿	0.000%
2026-08-11	30.170	30.370	30.590	29.330	0.430	1.436%	2.44万	0.00亿	0.000%
2026-08-10	29.620	29.940	30.100	29.110	0.320	1.080%	1.83万	0.00亿	0.000%
2026-08-07	29.890	29.620	29.930	28.800	0.100	0.339%	1.68万	0.00亿	0.000%
2026-08-06	29.240	29.520	29.720	28.980	0.030	0.102%	1.62万	0.00亿	0.000%
2026-08-05	29.030	29.490	29.560	29.020	0.460	1.585%	1.80万	0.00亿	0.000%
2026-08-04	28.590	29.030	29.280	28.330	0.430	1.503%	1.74万	0.00亿	0.000%
2026-08-03	27.730	28.600	28.670	27.330	1.020	3.698%	2.17万	0.00亿	0.000%
2026-07-31	27.150	27.580	28.180	27.010	0.960	3.606%	2.55万	0.00亿	0.000%
2026-07-30	27.200	26.620	27.690	26.440	-0.780	-2.847%	1.88万	0.00亿	0.000%
2026-07-29	27.300	27.400	27.800	27.130	-0.180	-0.653%	2.22万	0.00亿	0.000%
2026-07-28	27.220	27.580	28.380	27.030	0.170	0.620%	2.23万	0.00亿	0.000%
2026-07-27	26.550	27.410	27.440	26.280	0.910	3.434%	1.71万	0.00亿	0.000%
2026-07-24	27.230	26.500	27.230	26.230	-0.960	-3.496%	2.51万	0.00亿	0.000%
2026-07-23	26.500	27.460	27.690	25.840	1.330	5.090%	4.67万	0.00亿	0.000%
2026-07-22	25.000	26.130	26.520	24.880	0.560	2.190%	6.17万	0.00亿	0.000%
2026-07-21	27.840	25.570	27.880	22.730	-2.840	-9.996%	8.66万	0.00亿	0.000%
2026-07-20	29.800	28.410	30.670	28.000	-1.120	-3.793%	2.73万	0.00亿	0.000%
2026-07-17	31.400	29.530	31.640	29.200	-2.030	-6.432%	2.69万	0.00亿	0.000%
2026-07-16	31.080	31.560	32.080	30.970	0.040	0.127%	1.98万	0.00亿	0.000%
2026-07-15	32.010	31.520	32.790	31.200	-0.930	-2.866%	2.20万	0.00亿	0.000%
2026-07-14	30.990	32.450	33.500	29.710	2.110	6.955%	3.58万	0.00亿	0.000%
2026-07-13	32.120	30.340	33.200	30.110	-1.890	-5.864%	2.11万	0.00亿	0.000%
2026-07-10	31.100	32.230	32.970	30.940	1.130	3.633%	2.78万	0.00亿	0.000%
2026-07-09	31.250	31.100	31.820	29.960	-0.530	-1.676%	2.47万	0.00亿	0.000%
2026-07-08	33.330	31.630	33.330	31.610	-1.740	-5.214%	2.37万	0.00亿	0.000%
2026-07-07	34.660	33.370	36.000	33.170	-1.360	-3.916%	2.53万	0.00亿	0.000%
2026-07-06	36.290	34.730	37.200	34.620	-1.490	-4.114%	3.83万	0.00亿	0.000%
2026-07-03	34.000	36.220	37.350	33.790	2.350	6.938%	5.24万	0.00亿	0.000%
2026-07-02	33.580	33.870	34.860	33.030	0.280	0.834%	3.60万	0.00亿	0.000%
2026-07-01	33.450	33.590	34.480	32.980	0.080	0.239%	3.26万	0.00亿	0.000%
2026-06-30	32.710	33.510	33.950	32.300	0.870	2.665%	2.49万	0.00亿	0.000%
2026-06-29	33.070	32.640	33.600	31.890	-0.360	-1.091%	2.58万	0.00亿	0.000%
2026-06-26	34.690	33.000	34.690	33.000	-1.300	-3.790%	3.36万	0.00亿	0.000%
2026-06-25	38.090	34.300	38.490	34.000	-3.970	-10.374%	5.61万	0.00亿	0.000%
2026-06-24	39.400	38.270	40.000	38.000	-0.730	-1.872%	2.16万	0.00亿	0.000%
2026-06-23	37.600	39.000	40.450	36.910	1.330	3.531%	3.63万	0.00亿	0.000%
2026-06-22	39.500	37.670	39.500	36.620	-1.920	-4.850%	3.58万	0.00亿	0.000%
2026-06-18	39.400	39.590	39.990	38.800	0.190	0.482%	1.96万	0.00亿	0.000%
2026-06-17	40.440	39.400	40.720	39.000	-1.340	-3.289%	2.31万	0.00亿	0.000%
2026-06-16	40.250	40.740	41.370	39.610	0.520	1.293%	1.89万	0.00亿	0.000%
2026-06-15	38.740	40.220	40.310	38.670	1.690	4.386%	2.12万	0.00亿	0.000%
2026-06-12	38.490	38.530	39.400	38.280	0.600	1.582%	1.77万	0.00亿	0.000%
2026-06-11	39.200	37.930	39.590	37.830	-1.840	-4.627%	2.53万	0.00亿	0.000%
2026-06-10	41.170	39.770	41.760	39.000	-2.040	-4.879%	2.44万	0.00亿	0.000%
2026-06-09	42.000	41.810	42.500	40.770	0.080	0.192%	2.10万	0.00亿	0.000%
2026-06-08	40.310	41.730	42.780	40.310	-1.190	-2.773%	2.30万	0.00亿	0.000%
2026-06-05	41.590	42.920	43.980	40.300	0.830	1.972%	3.56万	0.00亿	0.000%
2026-06-04	41.400	42.090	42.900	40.800	0.260	0.622%	2.44万	0.00亿	0.000%
2026-06-03	42.710	41.830	43.890	41.260	-1.430	-3.306%	3.48万	0.00亿	0.000%
2026-06-02	42.370	43.260	43.980	41.250	0.980	2.318%	3.58万	0.00亿	0.000%
2026-06-01	45.040	42.280	46.040	41.780	-3.750	-8.147%	4.10万	0.00亿	0.000%
2026-05-29	48.200	46.030	49.000	45.890	-2.150	-4.462%	4.02万	0.00亿	0.000%
2026-05-28	47.700	48.180	48.980	47.060	-0.720	-1.472%	3.86万	0.00亿	0.000%
2026-05-27	52.230	48.900	52.230	47.500	-3.380	-6.465%	6.86万	0.00亿	0.000%
2026-05-26	51.900	52.280	52.470	50.360	0.280	0.538%	7.13万	0.00亿	0.000%
2026-05-25	49.600	52.000	52.000	49.600	2.820	5.734%	10.02万	0.00亿	0.000%
2026-05-22	47.360	49.180	49.540	46.300	1.810	3.821%	6.77万	0.00亿	0.000%
2026-05-21	47.620	47.370	49.000	47.010	-0.330	-0.692%	5.50万	0.00亿	0.000%
2026-05-20	47.850	47.700	49.080	47.500	-1.080	-2.214%	4.71万	0.00亿	0.000%
2026-05-19	49.300	48.780	50.090	48.100	-0.520	-1.055%	5.68万	0.00亿	0.000%
2026-05-18	46.150	49.300	49.300	45.700	2.420	5.162%	8.48万	0.00亿	0.000%
2026-05-15	44.590	46.880	47.670	44.480	2.080	4.643%	6.27万	0.00亿	0.000%
2026-05-14	46.350	44.800	46.700	44.780	-1.550	-3.344%	3.86万	0.00亿	0.000%
2026-05-13	46.140	46.350	46.980	45.600	-0.400	-0.856%	4.42万	0.00亿	0.000%
2026-05-12	47.200	46.750	47.850	46.720	-0.920	-1.930%	5.46万	0.00亿	0.000%
2026-05-11	46.900	47.670	47.770	45.900	0.750	1.598%	7.73万	0.00亿	0.000%
2026-05-08	46.390	46.920	47.990	45.340	1.050	2.289%	11.27万	0.00亿	0.000%
2026-05-07	46.900	45.870	47.120	45.450	-1.350	-2.859%	9.29万	0.00亿	0.000%
2026-05-06	39.400	47.220	47.220	39.300	7.890	20.061%	12.37万	0.00亿	0.000%
2026-04-30	38.390	39.330	40.260	38.020	0.940	2.449%	3.76万	0.00亿	0.000%
2026-04-29	38.900	38.390	38.900	37.390	-0.830	-2.116%	3.58万	0.00亿	0.000%
2026-04-28	41.140	39.220	41.340	38.930	-1.940	-4.713%	3.16万	0.00亿	0.000%
2026-04-27	41.500	41.160	42.050	40.960	-0.510	-1.224%	2.33万	0.00亿	0.000%
2026-04-24	41.790	41.670	42.230	41.480	-0.560	-1.326%	1.15万	0.00亿	0.000%
2026-04-23	43.000	42.230	43.080	41.740	-0.900	-2.087%	1.73万	0.00亿	0.000%
2026-04-22	43.000	43.130	43.270	42.700	0.080	0.186%	1.61万	0.00亿	0.000%
2026-04-21	43.900	43.050	43.920	42.810	-1.070	-2.425%	1.97万	0.00亿	0.000%
2026-04-20	43.650	44.120	44.700	42.930	0.680	1.565%	1.96万	0.00亿	0.000%
2026-04-17	43.220	43.440	43.630	42.850	0.040	0.092%	1.43万	0.00亿	0.000%
2026-04-16	43.300	43.400	43.700	43.020	0.300	0.696%	1.34万	0.00亿	0.000%
2026-04-15	43.400	43.100	44.660	42.950	0.170	0.396%	2.43万	0.00亿	0.000%
2026-04-14	42.960	42.930	42.970	42.400	0.500	1.178%	1.26万	0.00亿	0.000%
2026-04-13	42.440	42.430	42.900	42.070	0.000	0.000%	1.42万	0.00亿	0.000%
2026-04-10	42.360	42.860	43.420	42.120	0.000	0.000%	2.15万	0.00亿	0.000%
2026-04-09	42.170	41.910	42.330	41.710	0.000	0.000%	1.58万	0.00亿	0.000%
2026-04-08	41.310	42.530	42.590	41.110	0.000	0.000%	2.47万	0.00亿	0.000%
2026-04-07	40.190	40.300	40.590	39.910	0.000	0.000%	1.61万	0.00亿	0.000%
2026-04-03	40.660	39.810	41.050	39.630	0.000	0.000%	1.31万	0.00亿	0.000%
2026-04-02	41.650	40.750	41.750	40.550	0.000	0.000%	1.48万	0.00亿	0.000%
2026-04-01	41.600	41.570	41.850	41.240	0.000	0.000%	1.44万	0.00亿	0.000%