理奇智能（301599）历史行情

以下为理奇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
2026-10-02	33.360	32.700	33.840	32.700	-0.480	-1.447%	615.50万	2.05亿	11.252%
2026-10-01	33.360	32.700	33.840	32.700	-0.480	-1.447%	615.50万	2.05亿	11.252%
2026-09-30	33.360	32.700	33.840	32.700	-0.480	-1.447%	6.16万	0.00亿	0.000%
2026-09-29	31.240	33.180	33.880	31.000	2.140	6.894%	7.94万	0.00亿	0.000%
2026-09-28	32.600	31.040	32.600	30.780	-1.540	-4.727%	2.57万	0.00亿	0.000%
2026-09-27	32.910	32.580	33.280	32.580	-0.660	-1.986%	189.46万	0.62亿	3.464%
2026-09-24	32.910	32.580	33.280	32.580	-0.660	-1.986%	1.89万	0.00亿	0.000%
2026-09-23	33.140	33.240	33.570	32.920	0.080	0.241%	2.47万	0.00亿	0.000%
2026-09-22	33.200	33.160	33.680	32.980	0.010	0.030%	2.50万	0.00亿	0.000%
2026-09-21	33.350	33.150	33.820	32.880	-0.470	-1.398%	3.37万	0.00亿	0.000%
2026-09-18	31.550	33.620	33.790	31.550	1.950	6.157%	6.15万	0.00亿	0.000%
2026-09-17	31.930	31.670	32.200	31.180	-0.360	-1.124%	2.71万	0.00亿	0.000%
2026-09-16	31.210	32.030	32.320	30.760	0.760	2.430%	3.51万	0.00亿	0.000%
2026-09-15	30.430	31.270	31.800	30.430	0.720	2.357%	3.95万	0.00亿	0.000%
2026-09-14	29.560	30.550	30.940	29.380	0.890	3.001%	3.08万	0.00亿	0.000%
2026-09-11	30.010	29.660	30.010	29.060	-0.530	-1.756%	2.37万	0.00亿	0.000%
2026-09-10	30.550	30.190	30.730	30.060	-0.560	-1.821%	1.76万	0.00亿	0.000%
2026-09-09	31.200	30.750	31.510	30.640	-0.560	-1.789%	2.12万	0.00亿	0.000%
2026-09-08	32.030	31.310	32.110	31.220	-0.710	-2.217%	2.59万	0.00亿	0.000%
2026-09-07	31.950	32.020	32.320	31.900	0.070	0.219%	2.12万	0.00亿	0.000%
2026-09-04	32.850	31.950	33.400	31.630	-0.450	-1.389%	3.37万	0.00亿	0.000%
2026-09-03	32.650	32.400	33.070	32.250	-0.150	-0.461%	2.46万	0.00亿	0.000%
2026-09-02	32.860	32.550	33.100	32.350	-0.900	-2.691%	2.96万	0.00亿	0.000%
2026-09-01	34.540	33.450	34.640	33.430	-1.090	-3.156%	3.85万	0.00亿	0.000%
2026-08-31	34.090	34.540	34.640	33.960	-0.120	-0.346%	3.18万	0.00亿	0.000%
2026-08-28	34.330	34.660	36.640	34.330	0.430	1.256%	6.03万	0.00亿	0.000%
2026-08-27	33.640	34.230	34.320	33.200	0.520	1.543%	4.41万	0.00亿	0.000%
2026-08-26	33.320	33.710	34.100	33.010	0.150	0.447%	4.51万	0.00亿	0.000%
2026-08-25	34.550	33.560	35.020	32.780	-1.660	-4.713%	7.16万	0.00亿	0.000%
2026-08-24	33.420	35.220	37.410	33.350	1.290	3.802%	8.74万	0.00亿	0.000%
2026-08-21	33.850	33.930	36.060	33.450	-0.530	-1.538%	5.64万	0.00亿	0.000%
2026-08-20	35.820	34.460	36.060	34.220	-0.690	-1.963%	4.38万	0.00亿	0.000%
2026-08-19	36.630	35.150	37.330	34.900	-2.680	-7.084%	6.28万	0.00亿	0.000%
2026-08-18	39.650	37.830	40.210	37.290	-1.960	-4.926%	10.37万	0.00亿	0.000%
2026-08-17	38.510	39.790	40.720	37.350	1.940	5.125%	13.80万	0.00亿	0.000%
2026-08-14	34.370	37.850	39.200	34.200	3.260	9.425%	12.69万	0.00亿	0.000%
2026-08-13	35.640	34.590	36.830	34.570	-0.820	-2.316%	3.68万	0.00亿	0.000%
2026-08-12	35.140	35.410	35.630	35.140	0.230	0.654%	2.16万	0.00亿	0.000%
2026-08-11	34.850	35.180	35.730	34.590	0.100	0.285%	2.66万	0.00亿	0.000%
2026-08-10	35.530	35.080	35.570	34.550	-0.380	-1.072%	2.53万	0.00亿	0.000%
2026-08-07	34.730	35.460	35.600	34.530	0.430	1.228%	3.03万	0.00亿	0.000%
2026-08-06	34.770	35.030	35.830	34.710	-0.460	-1.296%	3.83万	0.00亿	0.000%
2026-08-05	34.000	35.490	35.600	33.790	1.190	3.469%	4.38万	0.00亿	0.000%
2026-08-04	33.290	34.300	34.330	32.930	1.200	3.625%	3.47万	0.00亿	0.000%
2026-08-03	32.690	33.100	33.220	32.530	0.370	1.130%	2.64万	0.00亿	0.000%
2026-07-31	32.200	32.730	34.060	32.100	1.340	4.269%	4.37万	0.00亿	0.000%
2026-07-30	32.820	31.390	32.940	31.220	-1.460	-4.444%	3.50万	0.00亿	0.000%
2026-07-29	32.620	32.850	33.150	32.170	-0.190	-0.575%	3.41万	0.00亿	0.000%
2026-07-28	33.390	33.040	35.030	32.710	-0.760	-2.249%	3.84万	0.00亿	0.000%
2026-07-27	32.930	33.800	33.920	32.530	1.290	3.968%	3.55万	0.00亿	0.000%
2026-07-24	32.850	32.510	33.540	32.410	-1.110	-3.302%	2.82万	0.00亿	0.000%
2026-07-23	32.310	33.620	33.760	31.860	0.910	2.782%	4.27万	0.00亿	0.000%
2026-07-22	31.850	32.710	35.350	31.850	0.260	0.801%	4.81万	0.00亿	0.000%
2026-07-21	31.130	32.450	32.500	29.060	1.500	4.847%	4.79万	0.00亿	0.000%
2026-07-20	33.120	30.950	33.780	30.350	-2.300	-6.917%	4.63万	0.00亿	0.000%
2026-07-17	35.620	33.250	35.830	32.830	-2.450	-6.863%	3.86万	0.00亿	0.000%
2026-07-16	35.070	35.700	36.730	34.730	0.190	0.535%	3.57万	0.00亿	0.000%
2026-07-15	36.400	35.510	36.740	35.250	-0.930	-2.552%	3.25万	0.00亿	0.000%
2026-07-14	36.010	36.440	36.640	35.050	0.050	0.137%	3.93万	0.00亿	0.000%
2026-07-13	39.500	36.390	40.260	36.050	-3.090	-7.827%	5.11万	0.00亿	0.000%
2026-07-10	39.050	39.480	40.750	38.930	0.130	0.330%	4.34万	0.00亿	0.000%
2026-07-09	38.940	39.350	39.730	37.580	0.340	0.872%	4.36万	0.00亿	0.000%
2026-07-08	40.410	39.010	40.510	37.850	-1.520	-3.750%	5.17万	0.00亿	0.000%
2026-07-07	41.860	40.530	42.560	40.150	-1.580	-3.752%	4.09万	0.00亿	0.000%
2026-07-06	42.740	42.110	44.030	41.750	-0.860	-2.001%	4.34万	0.00亿	0.000%
2026-07-03	44.100	42.970	44.600	42.960	-0.880	-2.007%	5.06万	0.00亿	0.000%
2026-07-02	44.220	43.850	46.450	43.630	-0.970	-2.164%	6.33万	0.00亿	0.000%
2026-07-01	44.610	44.820	46.000	43.890	-0.210	-0.466%	7.11万	0.00亿	0.000%
2026-06-30	41.530	45.030	45.640	41.470	2.850	6.757%	9.40万	0.00亿	0.000%
2026-06-29	41.850	42.180	43.710	41.460	-0.630	-1.472%	7.11万	0.00亿	0.000%
2026-06-26	46.110	42.810	46.200	42.510	-5.040	-10.533%	11.14万	0.00亿	0.000%
2026-06-25	48.750	47.850	51.810	47.770	-1.410	-2.862%	11.03万	0.00亿	0.000%
2026-06-24	47.230	49.260	50.780	46.870	2.610	5.595%	10.08万	0.00亿	0.000%
2026-06-23	47.870	46.650	48.690	46.160	-1.850	-3.814%	5.40万	0.00亿	0.000%
2026-06-22	48.820	48.500	49.270	47.350	-0.320	-0.655%	6.21万	0.00亿	0.000%
2026-06-18	47.560	48.820	49.730	47.560	0.930	1.942%	6.25万	0.00亿	0.000%
2026-06-17	48.850	47.890	50.640	47.320	-1.750	-3.525%	7.43万	0.00亿	0.000%
2026-06-16	47.970	49.640	50.130	47.730	1.280	2.647%	7.36万	0.00亿	0.000%
2026-06-15	45.900	48.360	48.850	45.850	2.820	6.192%	7.01万	0.00亿	0.000%
2026-06-12	45.350	45.540	46.850	45.230	-0.260	-0.568%	5.55万	0.00亿	0.000%
2026-06-11	45.360	45.800	46.370	44.820	-0.600	-1.293%	5.04万	0.00亿	0.000%
2026-06-10	48.340	46.400	48.800	45.590	-3.030	-6.130%	7.20万	0.00亿	0.000%
2026-06-09	49.760	49.430	50.350	47.750	0.250	0.508%	7.10万	0.00亿	0.000%
2026-06-08	48.870	49.180	51.250	48.430	-2.120	-4.133%	5.91万	0.00亿	0.000%
2026-06-05	51.550	51.300	52.720	49.230	-0.230	-0.446%	7.62万	0.00亿	0.000%
2026-06-04	52.340	51.530	52.700	50.350	-1.600	-3.011%	7.87万	0.00亿	0.000%
2026-06-03	52.760	53.130	54.450	52.160	0.430	0.816%	8.30万	0.00亿	0.000%
2026-06-02	55.000	52.700	55.050	50.850	-1.940	-3.551%	9.45万	0.00亿	0.000%
2026-06-01	55.650	54.640	57.180	54.540	-0.900	-1.620%	7.85万	0.00亿	0.000%
2026-05-29	60.620	55.540	60.710	54.420	-4.480	-7.464%	13.31万	0.00亿	0.000%
2026-05-28	57.460	60.020	60.830	57.460	0.710	1.197%	10.89万	0.00亿	0.000%
2026-05-27	64.870	59.310	65.350	59.280	-7.240	-10.879%	15.78万	0.00亿	0.000%
2026-05-26	63.020	66.550	66.820	61.020	2.690	4.212%	18.32万	0.00亿	0.000%
2026-05-25	67.780	63.860	68.630	62.860	-7.290	-10.246%	21.45万	0.00亿	0.000%
2026-05-22	72.000	71.150	74.610	69.650	0.150	0.211%	22.02万	0.00亿	0.000%
2026-05-21	76.350	71.000	84.850	70.430	-8.350	-10.523%	29.10万	0.00亿	0.000%
2026-05-20	68.700	79.350	82.820	67.520	9.200	13.115%	30.40万	0.00亿	0.000%
2026-05-19	74.240	70.150	76.050	68.530	-0.260	-0.369%	28.65万	0.00亿	0.000%
2026-05-18	56.970	70.410	70.410	56.970	11.760	20.051%	23.92万	0.00亿	0.000%
2026-05-15	56.930	58.650	60.720	55.910	1.910	3.366%	15.06万	0.00亿	0.000%
2026-05-14	61.450	56.740	63.150	55.850	-5.810	-9.289%	16.54万	0.00亿	0.000%
2026-05-13	63.290	62.550	64.290	59.450	-3.350	-5.083%	21.38万	0.00亿	0.000%
2026-05-12	69.350	65.900	69.950	63.910	-5.700	-7.961%	24.06万	0.00亿	0.000%
2026-05-11	62.860	71.600	73.580	62.450	6.400	9.816%	30.58万	0.00亿	0.000%
2026-05-08	68.710	65.200	71.780	63.950	-5.850	-8.234%	26.79万	0.00亿	0.000%
2026-05-07	66.510	71.050	72.970	64.510	1.020	1.457%	29.45万	0.00亿	0.000%
2026-05-06	62.530	70.030	79.850	59.190	7.780	12.498%	36.40万	0.00亿	0.000%
2026-04-30	47.850	62.250	62.250	47.350	0.000	0.000%	42.25万	0.00亿	0.000%