雷赛智能(002979)股票信息
| 股票代码 | 002979 |
| 股票名称 | 雷赛智能 |
| 最新价/元 | 23.51 |
| 涨跌额/元 | 2.14 |
| 涨跌幅/% | 10.01 |
| 买入/元 | 23.51 |
| 卖出/元 | 0.00 |
| 昨收/元 | 21.37 |
| 今开/元 | 22.14 |
| 最高/元 | 23.51 |
| 最低/元 | 21.80 |
| 成交量/手 | 227482.95 |
| 成交额/万 | 51981.74 |
| 股净值/元 | 52.24 |
| 市净率 | 5.09 |
| 总市值/万 | 720970.79 |
| 流通值/万 | 509485.54 |
| 换手率/% | 10.50 |
| 入市日期 | 2020-04-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
雷赛智能(002979)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 22.14 | 23.51 | 2.14 | 10.01 | 227482.95 | 51981.74 | 10.50 |
| 2024-09-27 | 20.89 | 21.37 | 0.79 | 3.84 | 190382.49 | 40244.36 | 8.79 |
| 2024-09-26 | 19.29 | 20.58 | 1.21 | 6.25 | 156598.70 | 31250.67 | 7.23 |
| 2024-09-25 | 19.65 | 19.37 | -0.02 | -0.10 | 118948.45 | 23433.88 | 5.49 |
| 2024-09-24 | 18.64 | 19.39 | 0.90 | 4.87 | 110337.80 | 20940.08 | 5.09 |
| 2024-09-23 | 18.49 | 18.49 | -0.17 | -0.91 | 50771.61 | 9401.03 | 2.34 |
| 2024-09-20 | 18.98 | 18.66 | -0.26 | -1.37 | 64730.67 | 12100.38 | 2.99 |
| 2024-09-19 | 18.85 | 18.92 | 0.23 | 1.23 | 87762.67 | 16642.35 | 4.05 |
| 2024-09-18 | 18.73 | 18.69 | -0.09 | -0.48 | 52118.96 | 9693.39 | 2.41 |
| 2024-09-13 | 19.05 | 18.78 | -0.41 | -2.14 | 82723.10 | 15699.23 | 3.82 |
| 2024-09-12 | 20.17 | 19.19 | -1.06 | -5.24 | 128168.00 | 25039.50 | 5.91 |
| 2024-09-11 | 20.20 | 20.25 | -0.05 | -0.25 | 56180.25 | 11323.88 | 2.59 |
| 2024-09-10 | 20.12 | 20.30 | 0.32 | 1.60 | 76112.00 | 15297.86 | 3.51 |
| 2024-09-09 | 19.98 | 19.98 | -0.18 | -0.89 | 52004.45 | 10406.52 | 2.40 |
| 2024-09-06 | 20.60 | 20.16 | -0.44 | -2.14 | 84477.72 | 17177.80 | 3.90 |
| 2024-09-05 | 20.63 | 20.60 | -0.09 | -0.44 | 93931.96 | 19433.24 | 4.33 |
| 2024-09-04 | 20.38 | 20.69 | 0.11 | 0.53 | 135572.05 | 28066.67 | 6.26 |
| 2024-09-03 | 19.75 | 20.58 | 0.87 | 4.41 | 146999.60 | 30217.39 | 6.78 |
| 2024-09-02 | 20.78 | 19.71 | -1.08 | -5.20 | 128567.23 | 25887.52 | 5.93 |
| 2024-08-30 | 20.19 | 20.79 | 0.38 | 1.86 | 168289.99 | 34798.77 | 7.77 |
| 2024-08-29 | 19.65 | 20.41 | 0.69 | 3.50 | 166043.40 | 33449.81 | 7.66 |
| 2024-08-28 | 19.17 | 19.72 | 0.55 | 2.87 | 120736.75 | 23723.13 | 5.57 |
| 2024-08-27 | 19.60 | 19.17 | -0.69 | -3.47 | 115354.25 | 22388.75 | 5.32 |
| 2024-08-26 | 19.90 | 19.86 | -0.03 | -0.15 | 88647.00 | 17527.11 | 4.09 |
| 2024-08-23 | 19.88 | 19.89 | -0.14 | -0.70 | 105972.00 | 20986.07 | 4.89 |
| 2024-08-22 | 20.80 | 20.03 | -0.82 | -3.93 | 180765.47 | 36661.95 | 8.34 |
| 2024-08-21 | 21.23 | 20.85 | -0.34 | -1.61 | 180305.50 | 38174.43 | 8.32 |
| 2024-08-20 | 21.93 | 21.19 | -0.65 | -2.98 | 184007.58 | 39423.68 | 8.49 |
| 2024-08-19 | 22.80 | 21.84 | -0.91 | -4.00 | 259036.83 | 58002.62 | 11.95 |
| 2024-08-16 | 21.14 | 22.75 | 1.56 | 7.36 | 342326.12 | 77096.51 | 15.80 |
| 2024-08-15 | 20.78 | 21.19 | 0.22 | 1.05 | 205762.90 | 43573.55 | 9.49 |
| 2024-08-14 | 21.11 | 20.97 | -0.26 | -1.23 | 158849.08 | 33623.31 | 7.33 |
| 2024-08-13 | 20.99 | 21.23 | 0.33 | 1.58 | 243241.55 | 51383.53 | 11.22 |
| 2024-08-12 | 20.77 | 20.90 | 0.10 | 0.48 | 242770.05 | 51685.44 | 11.20 |
| 2024-08-09 | 20.73 | 20.80 | 0.08 | 0.39 | 146535.59 | 30642.50 | 6.76 |
| 2024-08-08 | 20.29 | 20.72 | 0.42 | 2.07 | 225564.40 | 46531.72 | 10.41 |
| 2024-08-07 | 20.57 | 20.30 | -0.21 | -1.02 | 131948.21 | 27095.77 | 6.09 |
| 2024-08-06 | 20.59 | 20.51 | 0.30 | 1.48 | 151716.25 | 31047.60 | 7.00 |
| 2024-08-05 | 20.65 | 20.21 | -0.24 | -1.17 | 208468.11 | 43332.67 | 9.62 |
| 2024-08-02 | 20.98 | 20.45 | -0.75 | -3.54 | 238808.59 | 49623.19 | 11.02 |
| 2024-08-01 | 20.70 | 21.20 | 1.32 | 6.64 | 429343.48 | 90157.98 | 19.81 |
| 2024-07-31 | 17.97 | 19.88 | 1.81 | 10.02 | 169077.75 | 32606.03 | 7.80 |
| 2024-07-30 | 17.70 | 18.07 | 0.31 | 1.75 | 85214.31 | 15277.23 | 3.93 |
| 2024-07-29 | 17.93 | 17.76 | -0.27 | -1.50 | 58820.00 | 10451.63 | 2.71 |
| 2024-07-26 | 17.69 | 18.03 | 0.43 | 2.44 | 69123.00 | 12369.14 | 3.19 |
| 2024-07-25 | 17.76 | 17.60 | -0.32 | -1.79 | 63711.62 | 11251.81 | 2.94 |
| 2024-07-24 | 18.26 | 17.92 | -0.56 | -3.03 | 81154.00 | 14764.66 | 3.74 |
| 2024-07-23 | 19.35 | 18.48 | -0.36 | -1.91 | 99769.00 | 18944.57 | 4.60 |
| 2024-07-22 | 19.00 | 18.84 | -0.15 | -0.79 | 61795.75 | 11682.07 | 2.85 |
| 2024-07-19 | 18.66 | 18.99 | 0.11 | 0.58 | 81415.37 | 15538.84 | 3.76 |
| 2024-07-18 | 18.78 | 19.00 | -0.09 | -0.47 | 89861.82 | 16835.67 | 4.15 |
| 2024-07-17 | 19.73 | 19.09 | -0.65 | -3.29 | 90505.93 | 17464.35 | 4.18 |
| 2024-07-16 | 19.57 | 19.74 | 0.07 | 0.36 | 103697.23 | 20354.10 | 4.79 |
| 2024-07-15 | 19.98 | 19.67 | -0.47 | -2.33 | 108657.78 | 21526.05 | 5.01 |
| 2024-07-12 | 19.72 | 20.14 | 0.22 | 1.10 | 206624.80 | 41781.21 | 9.53 |
| 2024-07-11 | 19.98 | 19.92 | 0.26 | 1.32 | 166583.38 | 33061.86 | 7.69 |
| 2024-07-10 | 19.83 | 19.66 | -0.32 | -1.60 | 206406.26 | 41240.19 | 9.53 |
| 2024-07-09 | 19.25 | 19.98 | 0.56 | 2.88 | 209878.20 | 40938.94 | 9.69 |
| 2024-07-08 | 19.23 | 19.42 | 0.03 | 0.16 | 160470.19 | 30846.69 | 7.41 |
| 2024-07-05 | 19.77 | 19.39 | -0.39 | -1.97 | 299634.57 | 58306.81 | 13.83 |
| 2024-07-04 | 18.83 | 19.78 | 1.80 | 10.01 | 159627.08 | 31206.32 | 7.37 |
| 2024-07-03 | 18.27 | 17.98 | -0.14 | -0.77 | 70570.25 | 12842.90 | 3.26 |
| 2024-07-02 | 18.07 | 18.12 | 0.05 | 0.28 | 50505.50 | 9132.73 | 2.33 |
| 2024-07-01 | 18.20 | 18.07 | -0.13 | -0.71 | 48604.00 | 8679.92 | 2.24 |
| 2024-06-28 | 17.80 | 18.20 | 0.41 | 2.31 | 59233.95 | 10778.18 | 2.73 |
| 2024-06-27 | 18.20 | 17.79 | -0.48 | -2.63 | 54044.45 | 9820.47 | 2.49 |
| 2024-06-26 | 17.73 | 18.27 | 0.53 | 2.99 | 44559.90 | 8006.77 | 2.06 |
| 2024-06-25 | 17.82 | 17.74 | -0.08 | -0.45 | 56557.65 | 10134.52 | 2.61 |
| 2024-06-24 | 18.83 | 17.82 | -1.00 | -5.31 | 65124.50 | 11894.33 | 3.01 |
| 2024-06-21 | 18.60 | 18.82 | 0.14 | 0.75 | 49187.65 | 9158.62 | 2.27 |
| 2024-06-20 | 19.11 | 18.68 | -0.31 | -1.63 | 46141.00 | 8710.23 | 2.13 |
| 2024-06-19 | 19.57 | 18.99 | -0.63 | -3.21 | 64983.30 | 12457.02 | 3.00 |
| 2024-06-18 | 19.58 | 19.62 | 0.11 | 0.56 | 60965.63 | 11930.50 | 2.81 |
| 2024-06-17 | 19.55 | 19.51 | -0.08 | -0.41 | 58850.32 | 11428.44 | 2.72 |
| 2024-06-14 | 19.71 | 19.59 | -0.14 | -0.71 | 77638.63 | 15133.33 | 3.58 |
| 2024-06-13 | 19.49 | 19.73 | 0.29 | 1.49 | 87445.29 | 17211.24 | 4.04 |
| 2024-06-12 | 18.83 | 19.44 | 0.55 | 2.91 | 94023.27 | 18361.72 | 4.34 |
| 2024-06-11 | 18.40 | 18.89 | 0.39 | 2.11 | 53544.00 | 9900.99 | 2.47 |
| 2024-06-07 | 18.77 | 18.50 | 0.02 | 0.11 | 53270.45 | 9940.88 | 2.46 |
| 2024-06-06 | 19.30 | 18.48 | -0.57 | -2.99 | 69073.25 | 12943.86 | 3.19 |
| 2024-06-05 | 19.11 | 19.05 | -0.14 | -0.73 | 50001.70 | 9635.47 | 2.31 |
| 2024-06-04 | 19.39 | 19.19 | -0.24 | -1.24 | 75329.99 | 14338.40 | 3.48 |
| 2024-06-03 | 19.50 | 19.43 | -0.07 | -0.36 | 88356.93 | 17315.81 | 4.08 |
| 2024-05-31 | 19.00 | 19.50 | 0.62 | 3.28 | 96881.92 | 18915.57 | 4.47 |
| 2024-05-30 | 18.55 | 18.88 | 0.22 | 1.18 | 44455.66 | 8364.69 | 2.05 |
| 2024-05-29 | 18.71 | 18.66 | -0.08 | -0.43 | 35373.66 | 6618.40 | 1.63 |
| 2024-05-28 | 18.89 | 18.74 | -0.18 | -0.95 | 39445.84 | 7429.88 | 1.82 |
| 2024-05-27 | 18.81 | 18.92 | 0.26 | 1.39 | 48086.22 | 8920.72 | 2.22 |
| 2024-05-24 | 19.11 | 18.66 | -0.47 | -2.46 | 56737.47 | 10686.12 | 2.62 |
| 2024-05-23 | 19.47 | 19.13 | -0.39 | -2.00 | 40954.00 | 7883.62 | 1.89 |
| 2024-05-22 | 19.35 | 19.52 | 0.16 | 0.83 | 39169.93 | 7614.60 | 1.81 |
| 2024-05-21 | 19.53 | 19.36 | -0.18 | -0.92 | 36695.90 | 7118.63 | 1.69 |
| 2024-05-20 | 19.31 | 19.54 | -0.31 | -1.56 | 78066.85 | 15176.86 | 3.60 |
| 2024-05-17 | 19.56 | 19.85 | 0.29 | 1.48 | 51071.80 | 10037.60 | 2.36 |
| 2024-05-16 | 19.68 | 19.56 | 0.02 | 0.10 | 50586.20 | 9968.88 | 2.33 |
| 2024-05-15 | 19.60 | 19.54 | -0.31 | -1.56 | 50472.23 | 9930.36 | 2.33 |
| 2024-05-14 | 19.68 | 19.85 | 0.54 | 2.80 | 96302.94 | 19159.60 | 4.44 |
| 2024-05-13 | 19.70 | 19.31 | -0.48 | -2.43 | 69873.64 | 13617.80 | 3.22 |
| 2024-05-10 | 20.26 | 19.79 | -0.49 | -2.42 | 63098.25 | 12590.50 | 2.91 |
| 2024-05-09 | 19.83 | 20.28 | 0.35 | 1.76 | 90373.50 | 18264.19 | 4.17 |
日K线
周K线
月K线
