雷尔伟（301016）历史行情

以下为雷尔伟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
2026-10-07	15.250	14.990	15.600	14.870	-0.280	-1.834%	337.33万	0.51亿	1.148%
2026-10-06	15.250	14.990	15.600	14.870	-0.280	-1.834%	337.33万	0.51亿	1.148%
2026-10-05	15.250	14.990	15.600	14.870	-0.280	-1.834%	337.33万	0.51亿	1.148%
2026-10-02	15.250	14.990	15.600	14.870	-0.280	-1.834%	337.33万	0.51亿	1.148%
2026-10-01	15.250	14.990	15.600	14.870	-0.280	-1.834%	337.33万	0.51亿	1.148%
2026-09-30	15.250	14.990	15.600	14.870	-0.280	-1.834%	3.37万	0.00亿	0.000%
2026-09-29	15.270	15.270	15.450	14.810	0.160	1.059%	3.00万	0.00亿	0.000%
2026-09-28	15.250	15.110	15.500	14.810	-0.160	-1.048%	5.35万	0.00亿	0.000%
2026-09-27	15.580	15.270	15.880	15.200	-0.420	-2.677%	265.74万	0.41亿	0.904%
2026-09-24	15.580	15.270	15.880	15.200	-0.420	-2.677%	2.66万	0.00亿	0.000%
2026-09-23	15.540	15.690	15.870	15.430	0.010	0.064%	2.52万	0.00亿	0.000%
2026-09-22	15.860	15.680	16.430	15.470	-0.190	-1.197%	3.95万	0.00亿	0.000%
2026-09-21	14.800	15.870	15.970	14.730	1.060	7.157%	5.91万	0.00亿	0.000%
2026-09-18	14.870	14.810	15.130	14.720	-0.010	-0.067%	3.48万	0.00亿	0.000%
2026-09-17	15.460	14.820	15.460	14.510	-0.690	-4.449%	4.92万	0.00亿	0.000%
2026-09-16	15.470	15.510	15.720	14.930	0.190	1.240%	5.44万	0.00亿	0.000%
2026-09-15	15.770	15.320	15.840	15.290	-0.300	-1.921%	2.54万	0.00亿	0.000%
2026-09-14	15.740	15.620	15.850	15.350	-0.100	-0.636%	4.53万	0.00亿	0.000%
2026-09-11	15.980	15.720	16.100	15.490	-0.330	-2.056%	5.11万	0.00亿	0.000%
2026-09-10	15.760	16.050	16.200	15.450	0.350	2.229%	7.11万	0.00亿	0.000%
2026-09-09	15.530	15.700	15.880	15.320	0.170	1.095%	6.28万	0.00亿	0.000%
2026-09-08	14.890	15.530	15.550	14.500	0.790	5.360%	7.59万	0.00亿	0.000%
2026-09-07	13.770	14.740	15.270	13.770	0.860	6.196%	7.64万	0.00亿	0.000%
2026-09-04	13.990	13.880	14.290	13.660	-0.050	-0.359%	3.71万	0.00亿	0.000%
2026-09-03	14.020	13.930	14.480	13.890	-0.090	-0.642%	3.14万	0.00亿	0.000%
2026-09-02	14.200	14.020	14.410	13.860	-0.190	-1.337%	6.32万	0.00亿	0.000%
2026-09-01	13.600	14.210	14.390	13.200	0.660	4.871%	8.64万	0.00亿	0.000%
2026-08-31	12.520	13.550	13.680	12.380	1.020	8.140%	9.39万	0.00亿	0.000%
2026-08-28	12.490	12.530	12.550	12.350	0.060	0.481%	2.04万	0.00亿	0.000%
2026-08-27	12.330	12.470	12.540	12.300	0.040	0.322%	2.35万	0.00亿	0.000%
2026-08-26	12.280	12.430	12.530	12.120	0.140	1.139%	2.56万	0.00亿	0.000%
2026-08-25	11.850	12.290	12.340	11.700	0.430	3.626%	3.13万	0.00亿	0.000%
2026-08-24	11.970	11.860	12.410	11.630	-0.100	-0.836%	3.71万	0.00亿	0.000%
2026-08-21	11.800	11.960	12.080	11.460	0.130	1.099%	3.13万	0.00亿	0.000%
2026-08-20	11.800	11.830	12.020	11.700	0.210	1.807%	2.79万	0.00亿	0.000%
2026-08-19	12.400	11.620	12.460	11.600	-0.910	-7.263%	4.35万	0.00亿	0.000%
2026-08-18	12.690	12.530	12.770	12.390	-0.170	-1.339%	2.06万	0.00亿	0.000%
2026-08-17	12.800	12.700	12.890	12.480	0.050	0.395%	2.39万	0.00亿	0.000%
2026-08-14	12.650	12.650	12.760	12.460	-0.010	-0.079%	2.50万	0.00亿	0.000%
2026-08-13	12.980	12.660	13.080	12.650	-0.350	-2.690%	3.16万	0.00亿	0.000%
2026-08-12	12.930	13.010	13.140	12.910	0.000	0.000%	3.21万	0.00亿	0.000%
2026-08-11	13.110	13.010	13.170	12.830	-0.140	-1.065%	3.55万	0.00亿	0.000%
2026-08-10	13.040	13.150	13.170	12.840	0.030	0.229%	4.10万	0.00亿	0.000%
2026-08-07	13.070	13.120	13.150	12.680	-0.050	-0.380%	7.18万	0.00亿	0.000%
2026-08-06	13.450	13.170	13.590	12.970	-0.670	-4.841%	11.59万	0.00亿	0.000%
2026-08-05	12.700	13.840	14.640	12.690	1.540	12.520%	14.58万	0.00亿	0.000%
2026-08-04	12.180	12.300	12.440	12.100	0.170	1.401%	2.71万	0.00亿	0.000%
2026-08-03	11.680	12.130	12.130	11.560	0.460	3.942%	2.98万	0.00亿	0.000%
2026-07-31	11.450	11.670	11.840	11.450	0.230	2.010%	2.76万	0.00亿	0.000%
2026-07-30	11.730	11.440	12.000	11.390	-0.410	-3.460%	2.24万	0.00亿	0.000%
2026-07-29	11.800	11.850	11.960	11.520	0.140	1.196%	2.39万	0.00亿	0.000%
2026-07-28	11.600	11.710	12.080	11.600	-0.040	-0.340%	1.82万	0.00亿	0.000%
2026-07-27	11.250	11.750	11.850	11.250	0.300	2.620%	2.18万	0.00亿	0.000%
2026-07-24	11.690	11.450	11.780	11.290	-0.240	-2.053%	2.57万	0.00亿	0.000%
2026-07-23	11.010	11.690	11.710	10.960	0.690	6.273%	3.18万	0.00亿	0.000%
2026-07-22	11.340	11.000	11.440	10.880	-0.310	-2.741%	2.82万	0.00亿	0.000%
2026-07-21	11.470	11.310	11.470	10.480	-0.040	-0.352%	4.84万	0.00亿	0.000%
2026-07-20	12.090	11.350	12.310	11.070	-0.610	-5.100%	4.34万	0.00亿	0.000%
2026-07-17	12.540	11.960	13.300	11.900	-0.680	-5.380%	4.02万	0.00亿	0.000%
2026-07-16	12.540	12.640	12.920	12.510	-0.100	-0.785%	2.30万	0.00亿	0.000%
2026-07-15	12.550	12.740	12.940	12.400	0.160	1.272%	2.96万	0.00亿	0.000%
2026-07-14	12.480	12.580	12.940	12.190	0.230	1.862%	3.44万	0.00亿	0.000%
2026-07-13	13.490	12.350	13.490	12.350	-1.000	-7.491%	3.90万	0.00亿	0.000%
2026-07-10	13.060	13.350	13.750	13.000	0.180	1.367%	3.81万	0.00亿	0.000%
2026-07-09	13.360	13.170	14.210	12.850	0.120	0.920%	4.54万	0.00亿	0.000%
2026-07-08	13.270	13.050	13.390	12.850	-0.250	-1.880%	2.65万	0.00亿	0.000%
2026-07-07	13.720	13.300	14.130	13.250	-0.460	-3.343%	3.61万	0.00亿	0.000%
2026-07-06	14.500	13.760	14.790	13.690	-0.740	-5.103%	3.94万	0.00亿	0.000%
2026-07-03	14.680	14.500	14.900	14.500	-0.150	-1.024%	3.93万	0.00亿	0.000%
2026-07-02	14.800	14.650	15.900	14.400	-0.520	-3.428%	8.71万	0.00亿	0.000%
2026-07-01	14.000	15.170	15.340	13.880	1.200	8.590%	8.75万	0.00亿	0.000%
2026-06-30	12.500	13.970	13.970	12.260	1.480	11.849%	6.21万	0.00亿	0.000%
2026-06-29	12.470	12.490	12.710	12.070	-0.070	-0.557%	4.19万	0.00亿	0.000%
2026-06-26	12.950	12.560	13.070	12.500	-0.530	-4.049%	4.69万	0.00亿	0.000%
2026-06-25	13.700	13.090	13.700	13.000	-0.330	-2.459%	5.18万	0.00亿	0.000%
2026-06-24	14.080	13.420	14.170	13.220	-0.840	-5.891%	4.79万	0.00亿	0.000%
2026-06-23	14.010	14.260	14.590	14.000	0.130	0.920%	3.72万	0.00亿	0.000%
2026-06-22	14.340	14.130	14.500	13.580	-0.130	-0.912%	3.69万	0.00亿	0.000%
2026-06-18	14.420	14.260	14.630	14.240	-0.190	-1.315%	2.35万	0.00亿	0.000%
2026-06-17	14.650	14.450	14.890	14.280	-0.260	-1.768%	4.22万	0.00亿	0.000%
2026-06-16	14.580	14.710	14.940	14.320	0.130	0.892%	3.11万	0.00亿	0.000%
2026-06-15	14.400	14.580	14.850	14.280	0.350	2.460%	3.07万	0.00亿	0.000%
2026-06-12	14.330	14.230	14.500	14.100	0.170	1.209%	2.48万	0.00亿	0.000%
2026-06-11	14.150	14.060	14.340	13.820	-0.260	-1.816%	2.90万	0.00亿	0.000%
2026-06-10	14.880	14.320	14.970	14.030	-0.630	-4.214%	3.81万	0.00亿	0.000%
2026-06-09	15.000	14.950	15.130	14.670	0.170	1.150%	2.52万	0.00亿	0.000%
2026-06-08	15.070	14.780	15.470	14.450	-0.690	-4.460%	3.59万	0.00亿	0.000%
2026-06-05	15.230	15.470	15.640	15.050	0.080	0.520%	3.89万	0.00亿	0.000%
2026-06-04	14.990	15.390	15.560	14.860	0.230	1.517%	3.65万	0.00亿	0.000%
2026-06-03	15.080	15.160	15.330	14.930	0.020	0.132%	3.29万	0.00亿	0.000%
2026-06-02	15.680	15.140	15.900	14.900	-0.570	-3.628%	3.57万	0.00亿	0.000%
2026-06-01	15.480	15.710	16.290	15.300	0.150	0.964%	4.55万	0.00亿	0.000%
2026-05-29	16.600	15.560	16.670	15.400	-1.060	-6.378%	5.19万	0.00亿	0.000%
2026-05-28	16.770	16.620	17.100	16.250	-0.140	-0.835%	4.74万	0.00亿	0.000%
2026-05-27	17.330	16.760	17.330	16.420	-0.570	-3.289%	5.29万	0.00亿	0.000%
2026-05-26	18.330	17.330	18.350	17.090	-1.000	-5.456%	7.60万	0.00亿	0.000%
2026-05-25	19.310	18.330	19.680	18.090	-0.970	-5.026%	8.63万	0.00亿	0.000%
2026-05-22	19.240	19.300	20.450	18.950	0.100	0.521%	8.97万	0.00亿	0.000%
2026-05-21	20.240	19.200	20.690	19.020	-1.210	-5.928%	10.41万	0.00亿	0.000%
2026-05-20	20.830	20.410	21.340	20.210	-0.520	-2.484%	9.51万	0.00亿	0.000%
2026-05-19	18.960	20.930	21.720	18.900	1.980	10.449%	17.29万	0.00亿	0.000%
2026-05-18	17.940	18.950	19.470	17.830	0.980	5.454%	10.18万	0.00亿	0.000%
2026-05-15	17.740	17.970	18.420	17.630	0.100	0.560%	3.02万	0.00亿	0.000%
2026-05-14	18.270	17.870	18.280	17.590	-0.430	-2.350%	3.27万	0.00亿	0.000%
2026-05-13	17.950	18.300	18.500	17.630	0.250	1.385%	4.60万	0.00亿	0.000%
2026-05-12	18.390	18.050	19.080	18.010	-0.520	-2.800%	4.59万	0.00亿	0.000%
2026-05-11	18.080	18.570	18.800	18.080	0.530	2.938%	5.19万	0.00亿	0.000%
2026-05-08	17.730	18.040	18.460	17.460	0.310	1.748%	7.28万	0.00亿	0.000%
2026-05-07	17.720	17.730	18.360	17.390	0.160	0.911%	7.84万	0.00亿	0.000%
2026-05-06	16.200	17.570	18.200	16.100	1.280	7.858%	10.60万	0.00亿	0.000%
2026-04-30	15.680	16.290	16.400	15.680	0.597	3.804%	4.16万	0.00亿	0.000%
2026-04-29	16.050	15.693	16.050	15.650	-0.471	-2.914%	2.73万	0.00亿	0.000%
2026-04-28	16.557	16.164	16.629	16.000	-0.465	-2.796%	2.57万	0.00亿	0.000%
2026-04-27	16.593	16.629	17.536	16.493	0.079	0.477%	3.27万	0.00亿	0.000%
2026-04-24	16.729	16.550	16.793	16.407	-0.179	-1.070%	2.12万	0.00亿	0.000%
2026-04-23	16.793	16.729	17.029	16.579	0.022	0.132%	2.74万	0.00亿	0.000%
2026-04-22	17.107	16.707	17.107	16.571	-0.400	-2.338%	2.80万	0.00亿	0.000%
2026-04-21	17.000	17.107	17.150	16.736	0.086	0.505%	2.12万	0.00亿	0.000%
2026-04-20	17.014	17.021	17.179	16.714	0.028	0.165%	2.78万	0.00亿	0.000%
2026-04-17	17.286	16.993	17.464	16.921	-0.336	-1.939%	3.42万	0.00亿	0.000%
2026-04-16	17.000	17.329	17.414	16.807	0.336	1.977%	5.24万	0.00亿	0.000%
2026-04-15	16.164	16.993	17.857	16.164	0.829	5.129%	8.28万	0.00亿	0.000%
2026-04-14	16.179	16.164	16.179	15.914	0.121	0.754%	1.93万	0.00亿	0.000%
2026-04-13	15.893	16.043	16.186	15.607	0.150	0.944%	2.17万	0.00亿	0.000%
2026-04-10	15.693	15.893	16.050	15.657	0.364	2.344%	2.60万	0.00亿	0.000%
2026-04-09	15.743	15.529	15.957	15.464	0.000	0.000%	2.03万	0.00亿	0.000%
2026-04-08	15.450	15.743	15.807	15.393	0.000	0.000%	2.68万	0.00亿	0.000%
2026-04-07	15.064	15.179	15.286	14.914	0.000	0.000%	1.70万	0.00亿	0.000%
2026-04-03	15.536	15.079	15.571	15.036	0.000	0.000%	2.61万	0.00亿	0.000%
2026-04-02	15.421	15.414	15.921	15.250	0.000	0.000%	4.30万	0.00亿	0.000%
2026-04-01	16.607	15.707	16.621	15.521	0.000	0.000%	6.80万	0.00亿	0.000%