江苏雷利（300660）历史行情

以下为江苏雷利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
2026-10-08	23.770	22.990	23.880	22.800	-0.670	-2.832%	3.88万	0.00亿	0.000%
2026-10-07	23.510	23.660	24.060	23.480	0.150	0.638%	366.27万	0.87亿	0.630%
2026-10-06	23.510	23.660	24.060	23.480	0.150	0.638%	366.27万	0.87亿	0.630%
2026-10-05	23.510	23.660	24.060	23.480	0.150	0.638%	366.27万	0.87亿	0.630%
2026-10-02	23.510	23.660	24.060	23.480	0.150	0.638%	366.27万	0.87亿	0.630%
2026-10-01	23.510	23.660	24.060	23.480	0.150	0.638%	366.27万	0.87亿	0.630%
2026-09-30	23.510	23.660	24.060	23.480	0.150	0.638%	3.66万	0.00亿	0.000%
2026-09-29	23.310	23.510	23.690	23.120	0.100	0.427%	2.90万	0.00亿	0.000%
2026-09-28	23.550	23.410	23.890	23.250	-0.220	-0.931%	3.96万	0.00亿	0.000%
2026-09-27	23.950	23.630	24.300	23.600	-0.300	-1.254%	362.12万	0.87亿	0.623%
2026-09-24	23.950	23.630	24.300	23.600	-0.300	-1.254%	3.62万	0.00亿	0.000%
2026-09-23	23.790	23.930	24.060	23.550	0.230	0.970%	4.16万	0.00亿	0.000%
2026-09-22	23.930	23.700	24.130	23.600	-0.120	-0.504%	3.75万	0.00亿	0.000%
2026-09-21	23.600	23.820	24.470	23.440	0.420	1.795%	5.32万	0.00亿	0.000%
2026-09-18	23.530	23.400	23.950	23.380	0.070	0.300%	4.31万	0.00亿	0.000%
2026-09-17	23.030	23.330	23.550	22.930	0.260	1.127%	3.83万	0.00亿	0.000%
2026-09-16	22.800	23.070	23.160	22.600	0.230	1.007%	2.82万	0.00亿	0.000%
2026-09-15	23.040	22.840	23.230	22.810	-0.320	-1.382%	2.47万	0.00亿	0.000%
2026-09-14	22.860	23.160	23.490	22.650	0.430	1.892%	3.80万	0.00亿	0.000%
2026-09-11	23.250	22.730	23.500	22.410	-0.800	-3.400%	5.67万	0.00亿	0.000%
2026-09-10	24.080	23.530	24.100	23.500	-0.630	-2.608%	3.87万	0.00亿	0.000%
2026-09-09	24.500	24.160	24.590	24.050	-0.290	-1.186%	3.60万	0.00亿	0.000%
2026-09-08	24.670	24.450	24.860	24.420	-0.350	-1.411%	3.23万	0.00亿	0.000%
2026-09-07	24.560	24.800	25.120	24.400	0.220	0.895%	4.28万	0.00亿	0.000%
2026-09-04	25.390	24.580	25.620	24.480	-0.580	-2.305%	6.12万	0.00亿	0.000%
2026-09-03	24.790	25.160	25.280	24.680	0.510	2.069%	7.26万	0.00亿	0.000%
2026-09-02	24.500	24.650	24.740	24.260	-0.010	-0.041%	3.78万	0.00亿	0.000%
2026-09-01	24.580	24.660	24.920	24.460	0.020	0.081%	6.03万	0.00亿	0.000%
2026-08-31	24.110	24.640	24.670	23.880	0.510	2.114%	4.95万	0.00亿	0.000%
2026-08-28	24.280	24.130	24.580	24.130	-0.170	-0.700%	4.34万	0.00亿	0.000%
2026-08-27	24.080	24.300	24.440	24.050	0.130	0.538%	3.67万	0.00亿	0.000%
2026-08-26	24.160	24.170	24.480	23.930	0.040	0.166%	3.72万	0.00亿	0.000%
2026-08-25	23.430	24.130	24.270	23.290	0.630	2.681%	5.40万	0.00亿	0.000%
2026-08-24	24.190	23.500	24.330	23.230	-0.680	-2.812%	5.76万	0.00亿	0.000%
2026-08-21	24.360	24.180	24.370	23.740	-0.190	-0.780%	5.29万	0.00亿	0.000%
2026-08-20	25.370	24.370	25.420	24.300	-0.540	-2.168%	7.58万	0.00亿	0.000%
2026-08-19	27.540	24.910	27.540	24.900	-2.990	-10.717%	16.51万	0.00亿	0.000%
2026-08-18	27.260	27.900	27.970	26.740	0.580	2.123%	16.83万	0.00亿	0.000%
2026-08-17	26.750	27.320	27.410	26.440	0.570	2.131%	5.89万	0.00亿	0.000%
2026-08-14	27.000	26.750	27.200	26.440	-0.180	-0.668%	4.98万	0.00亿	0.000%
2026-08-13	27.330	26.930	27.620	26.930	-0.360	-1.319%	6.31万	0.00亿	0.000%
2026-08-12	27.390	27.290	27.630	27.190	-0.270	-0.980%	5.79万	0.00亿	0.000%
2026-08-11	26.880	27.560	27.960	26.700	0.540	1.999%	9.95万	0.00亿	0.000%
2026-08-10	27.700	27.020	27.800	26.800	-1.120	-3.980%	10.10万	0.00亿	0.000%
2026-08-07	28.130	28.140	28.270	27.540	0.090	0.321%	7.96万	0.00亿	0.000%
2026-08-06	28.000	28.050	28.600	27.810	-0.410	-1.441%	8.08万	0.00亿	0.000%
2026-08-05	28.140	28.460	28.550	27.910	0.290	1.029%	11.12万	0.00亿	0.000%
2026-08-04	28.090	28.170	28.400	27.630	0.080	0.285%	9.49万	0.00亿	0.000%
2026-08-03	27.010	28.090	28.140	27.000	1.070	3.960%	10.65万	0.00亿	0.000%
2026-07-31	26.100	27.020	27.330	26.100	1.770	7.010%	13.62万	0.00亿	0.000%
2026-07-30	25.420	25.250	25.930	25.080	-0.420	-1.636%	6.60万	0.00亿	0.000%
2026-07-29	25.020	25.670	25.730	24.860	0.590	2.352%	6.62万	0.00亿	0.000%
2026-07-28	25.080	25.080	25.700	24.910	-0.390	-1.531%	5.43万	0.00亿	0.000%
2026-07-27	24.700	25.470	25.530	24.540	0.910	3.705%	5.71万	0.00亿	0.000%
2026-07-24	25.000	24.560	25.360	24.560	-0.970	-3.799%	4.91万	0.00亿	0.000%
2026-07-23	25.140	25.530	25.600	25.000	0.080	0.314%	5.17万	0.00亿	0.000%
2026-07-22	26.190	25.450	26.200	25.350	-0.760	-2.900%	7.93万	0.00亿	0.000%
2026-07-21	25.080	26.210	26.390	24.840	1.130	4.506%	10.30万	0.00亿	0.000%
2026-07-20	26.080	25.080	26.580	24.210	-0.880	-3.390%	10.30万	0.00亿	0.000%
2026-07-17	27.490	25.960	27.760	25.810	-1.380	-5.048%	9.99万	0.00亿	0.000%
2026-07-16	26.900	27.340	28.020	26.820	-0.120	-0.437%	7.48万	0.00亿	0.000%
2026-07-15	27.100	27.460	27.680	26.550	0.340	1.254%	6.87万	0.00亿	0.000%
2026-07-14	27.250	27.120	27.560	26.610	-0.050	-0.184%	6.34万	0.00亿	0.000%
2026-07-13	28.420	27.170	28.850	27.060	-1.710	-5.921%	9.03万	0.00亿	0.000%
2026-07-10	28.550	28.880	30.220	28.300	0.300	1.050%	13.78万	0.00亿	0.000%
2026-07-09	28.680	28.580	29.030	27.800	-0.280	-0.970%	10.06万	0.00亿	0.000%
2026-07-08	29.810	28.860	30.500	28.680	-1.950	-6.329%	15.31万	0.00亿	0.000%
2026-07-07	30.640	30.810	31.890	30.060	0.180	0.588%	19.55万	0.00亿	0.000%
2026-07-06	32.280	30.630	32.300	30.550	-2.660	-7.990%	30.54万	0.00亿	0.000%
2026-07-03	29.600	33.290	33.700	29.380	4.180	14.359%	43.07万	0.00亿	0.000%
2026-07-02	28.750	29.110	30.320	28.450	0.660	2.320%	21.37万	0.00亿	0.000%
2026-07-01	27.970	28.450	29.500	27.860	0.590	2.118%	13.35万	0.00亿	0.000%
2026-06-30	26.360	27.860	28.030	26.310	1.630	6.214%	10.95万	0.00亿	0.000%
2026-06-29	25.900	26.230	26.480	25.280	0.250	0.962%	10.16万	0.00亿	0.000%
2026-06-26	27.050	25.980	27.210	25.980	-1.200	-4.415%	9.20万	0.00亿	0.000%
2026-06-25	28.010	27.180	28.380	27.010	-0.830	-2.963%	10.74万	0.00亿	0.000%
2026-06-24	28.600	28.010	28.780	27.810	-0.590	-2.063%	7.80万	0.00亿	0.000%
2026-06-23	28.670	28.600	29.500	28.280	-0.330	-1.141%	8.64万	0.00亿	0.000%
2026-06-22	30.480	28.930	30.530	27.940	-1.560	-5.116%	15.44万	0.00亿	0.000%
2026-06-18	30.040	30.490	30.860	29.610	0.450	1.498%	8.79万	0.00亿	0.000%
2026-06-17	30.610	30.040	30.630	29.770	-0.810	-2.626%	8.48万	0.00亿	0.000%
2026-06-16	30.010	30.850	31.490	29.910	0.560	1.849%	8.81万	0.00亿	0.000%
2026-06-15	29.900	30.290	30.400	29.500	0.830	2.817%	7.91万	0.00亿	0.000%
2026-06-12	30.300	29.460	30.970	28.930	-0.260	-0.875%	11.07万	0.00亿	0.000%
2026-06-11	31.720	29.720	31.860	29.440	-2.280	-7.125%	12.99万	0.00亿	0.000%
2026-06-10	33.310	32.000	33.700	31.450	-1.970	-5.799%	10.50万	0.00亿	0.000%
2026-06-09	34.720	33.970	34.950	33.270	-0.690	-1.991%	12.76万	0.00亿	0.000%
2026-06-08	32.420	34.660	34.990	32.420	0.820	2.423%	17.60万	0.00亿	0.000%
2026-06-05	32.250	33.840	35.000	30.920	1.410	4.348%	16.47万	0.00亿	0.000%
2026-06-04	31.510	32.430	33.060	31.320	0.440	1.375%	8.49万	0.00亿	0.000%
2026-06-03	32.500	31.990	33.290	31.790	-0.833	-2.538%	8.44万	0.00亿	0.000%
2026-06-02	33.192	32.823	33.823	32.654	0.138	0.422%	5.75万	0.00亿	0.000%
2026-06-01	32.515	32.685	33.223	32.331	0.154	0.473%	5.43万	0.00亿	0.000%
2026-05-29	34.739	32.531	35.000	32.308	-2.208	-6.356%	10.05万	0.00亿	0.000%
2026-05-28	35.992	34.739	36.008	34.246	-1.261	-3.503%	10.53万	0.00亿	0.000%
2026-05-27	36.385	36.000	36.715	35.846	-1.185	-3.187%	12.15万	0.00亿	0.000%
2026-05-26	36.392	37.185	38.169	36.300	1.077	2.983%	21.05万	0.00亿	0.000%
2026-05-25	36.639	36.108	36.839	35.869	-0.707	-1.920%	11.07万	0.00亿	0.000%
2026-05-22	36.231	36.815	37.077	35.462	0.369	1.012%	13.50万	0.00亿	0.000%
2026-05-21	35.731	36.446	37.362	35.539	0.861	2.420%	20.58万	0.00亿	0.000%
2026-05-20	36.085	35.585	36.085	35.154	-0.877	-2.405%	9.85万	0.00亿	0.000%
2026-05-19	36.085	36.462	37.015	35.846	-0.107	-0.293%	13.24万	0.00亿	0.000%
2026-05-18	35.231	36.569	36.908	34.977	1.130	3.189%	18.99万	0.00亿	0.000%
2026-05-15	33.469	35.439	36.169	33.431	1.970	5.886%	20.46万	0.00亿	0.000%
2026-05-14	34.254	33.469	34.554	33.454	-0.654	-1.917%	9.05万	0.00亿	0.000%
2026-05-13	33.946	34.123	34.262	33.485	0.115	0.338%	5.71万	0.00亿	0.000%
2026-05-12	34.462	34.008	34.969	33.946	-0.431	-1.251%	7.91万	0.00亿	0.000%
2026-05-11	34.815	34.439	35.077	34.246	-0.423	-1.213%	10.04万	0.00亿	0.000%
2026-05-08	33.692	34.862	35.508	33.615	0.939	2.768%	15.63万	0.00亿	0.000%
2026-05-07	33.331	33.923	34.215	33.015	0.738	2.224%	8.77万	0.00亿	0.000%
2026-05-06	32.715	33.185	33.600	32.715	0.623	1.913%	6.40万	0.00亿	0.000%
2026-04-30	32.308	32.562	32.915	32.115	0.239	0.739%	4.92万	0.00亿	0.000%
2026-04-29	31.369	32.323	32.762	31.369	0.838	2.662%	6.68万	0.00亿	0.000%
2026-04-28	32.831	31.485	32.862	31.300	-1.454	-4.414%	6.52万	0.00亿	0.000%
2026-04-27	32.131	32.939	33.377	31.831	0.762	2.368%	5.60万	0.00亿	0.000%
2026-04-24	32.400	32.177	32.654	31.939	-0.331	-1.018%	3.99万	0.00亿	0.000%
2026-04-23	33.585	32.508	33.585	32.169	-1.077	-3.207%	6.20万	0.00亿	0.000%
2026-04-22	33.262	33.585	33.608	33.039	0.177	0.530%	4.26万	0.00亿	0.000%
2026-04-21	33.492	33.408	33.900	33.000	-0.284	-0.843%	5.09万	0.00亿	0.000%
2026-04-20	34.046	33.692	34.062	33.354	0.000	0.000%	5.21万	0.00亿	0.000%
2026-04-17	33.308	33.692	34.000	33.031	0.177	0.528%	5.49万	0.00亿	0.000%
2026-04-16	33.515	33.515	33.754	33.308	0.438	1.324%	4.46万	0.00亿	0.000%
2026-04-15	33.754	33.077	33.877	32.962	-0.492	-1.466%	5.17万	0.00亿	0.000%
2026-04-14	33.446	33.569	33.577	33.062	0.423	1.276%	4.87万	0.00亿	0.000%
2026-04-13	32.954	33.146	33.354	32.731	0.000	0.000%	3.91万	0.00亿	0.000%
2026-04-10	32.669	33.085	33.769	32.585	0.000	0.000%	5.74万	0.00亿	0.000%
2026-04-09	32.831	32.323	32.846	32.308	0.000	0.000%	4.01万	0.00亿	0.000%
2026-04-08	31.846	33.085	33.100	31.846	0.000	0.000%	6.60万	0.00亿	0.000%
2026-04-07	31.239	31.123	31.600	31.008	0.000	0.000%	2.39万	0.00亿	0.000%
2026-04-03	32.100	31.246	32.200	31.154	0.000	0.000%	2.99万	0.00亿	0.000%
2026-04-02	32.885	32.023	32.892	31.862	0.000	0.000%	3.62万	0.00亿	0.000%
2026-04-01	32.969	32.992	33.139	32.592	0.000	0.000%	4.40万	0.00亿	0.000%