雷迪克(300652)股票信息
| 股票代码 | 300652 |
| 股票名称 | 雷迪克 |
| 最新价/元 | 25.81 |
| 涨跌额/元 | -0.68 |
| 涨跌幅/% | -2.57 |
| 买入/元 | 25.81 |
| 卖出/元 | 25.87 |
| 昨收/元 | 26.49 |
| 今开/元 | 24.46 |
| 最高/元 | 27.75 |
| 最低/元 | 23.50 |
| 成交量/手 | 93672.63 |
| 成交额/万 | 24337.59 |
| 股净值/元 | 22.06 |
| 市净率 | 1.99 |
| 总市值/万 | 264831.59 |
| 流通值/万 | 237686.13 |
| 换手率/% | 10.17 |
| 入市日期 | 2017-05-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
雷迪克(300652)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 24.46 | 25.81 | -0.68 | -2.57 | 93672.63 | 24337.59 | 10.17 |
| 2024-10-08 | 27.61 | 26.49 | 2.50 | 10.42 | 105962.06 | 27325.60 | 11.51 |
| 2024-09-30 | 21.90 | 23.99 | 2.69 | 12.63 | 64331.88 | 14567.99 | 6.99 |
| 2024-09-27 | 20.56 | 21.30 | 1.24 | 6.18 | 49888.74 | 10668.72 | 5.42 |
| 2024-09-26 | 19.41 | 20.06 | 0.35 | 1.78 | 34316.00 | 6757.91 | 3.73 |
| 2024-09-25 | 18.87 | 19.71 | 0.89 | 4.73 | 37398.72 | 7307.00 | 4.06 |
| 2024-09-24 | 18.52 | 18.82 | 0.32 | 1.73 | 21647.11 | 4027.06 | 2.35 |
| 2024-09-23 | 18.48 | 18.50 | 0.00 | 0.00 | 15030.77 | 2757.77 | 1.63 |
| 2024-09-20 | 17.50 | 18.50 | 1.05 | 6.02 | 35848.03 | 6582.43 | 3.89 |
| 2024-09-19 | 17.43 | 17.45 | 0.28 | 1.63 | 11560.00 | 2001.24 | 1.26 |
| 2024-09-18 | 17.52 | 17.17 | -0.43 | -2.44 | 11372.24 | 1948.63 | 1.23 |
| 2024-09-13 | 18.25 | 17.60 | -0.54 | -2.98 | 11665.03 | 2082.78 | 1.27 |
| 2024-09-12 | 18.73 | 18.14 | -0.33 | -1.79 | 13352.23 | 2448.99 | 1.45 |
| 2024-09-11 | 18.60 | 18.47 | 0.03 | 0.16 | 14265.00 | 2650.16 | 1.55 |
| 2024-09-10 | 18.31 | 18.44 | 0.33 | 1.82 | 15101.49 | 2743.28 | 1.64 |
| 2024-09-09 | 18.02 | 18.11 | -0.12 | -0.66 | 15838.00 | 2884.08 | 1.72 |
| 2024-09-06 | 18.53 | 18.23 | -0.16 | -0.87 | 20507.93 | 3750.37 | 2.23 |
| 2024-09-05 | 18.88 | 18.39 | -0.39 | -2.08 | 22849.93 | 4219.35 | 2.48 |
| 2024-09-04 | 19.02 | 18.78 | -0.48 | -2.49 | 22742.00 | 4278.71 | 2.47 |
| 2024-09-03 | 18.76 | 19.26 | 0.38 | 2.01 | 41599.62 | 8002.45 | 4.52 |
| 2024-09-02 | 17.92 | 18.88 | 0.63 | 3.45 | 67136.51 | 12705.24 | 7.29 |
| 2024-08-30 | 17.45 | 18.25 | 0.31 | 1.73 | 57260.11 | 9979.84 | 6.22 |
| 2024-08-29 | 16.88 | 17.94 | 1.03 | 6.09 | 18477.00 | 3250.02 | 2.01 |
| 2024-08-28 | 16.88 | 16.91 | 0.03 | 0.18 | 7796.00 | 1319.57 | 0.85 |
| 2024-08-27 | 17.09 | 16.88 | -0.26 | -1.52 | 9210.00 | 1570.50 | 1.00 |
| 2024-08-26 | 16.75 | 17.14 | 0.28 | 1.66 | 10428.00 | 1786.45 | 1.13 |
| 2024-08-23 | 17.20 | 16.86 | -0.27 | -1.58 | 9771.00 | 1657.99 | 1.06 |
| 2024-08-22 | 17.89 | 17.13 | -0.75 | -4.20 | 9714.00 | 1689.34 | 1.05 |
| 2024-08-21 | 17.60 | 17.88 | 0.28 | 1.59 | 7378.00 | 1309.77 | 0.80 |
| 2024-08-20 | 17.82 | 17.60 | -0.22 | -1.24 | 7355.00 | 1295.09 | 0.80 |
| 2024-08-19 | 17.98 | 17.82 | -0.20 | -1.11 | 6619.00 | 1183.40 | 0.72 |
| 2024-08-16 | 18.10 | 18.02 | 0.02 | 0.11 | 5814.00 | 1049.45 | 0.63 |
| 2024-08-15 | 17.80 | 18.00 | 0.32 | 1.81 | 8772.13 | 1571.43 | 0.95 |
| 2024-08-14 | 17.78 | 17.68 | -0.02 | -0.11 | 6147.00 | 1089.00 | 0.67 |
| 2024-08-13 | 17.49 | 17.70 | 0.18 | 1.03 | 6078.00 | 1065.89 | 0.66 |
| 2024-08-12 | 17.36 | 17.52 | -0.02 | -0.11 | 6265.00 | 1098.12 | 0.68 |
| 2024-08-09 | 17.74 | 17.54 | -0.05 | -0.28 | 6750.00 | 1188.87 | 0.73 |
| 2024-08-08 | 17.56 | 17.59 | -0.07 | -0.40 | 7810.09 | 1359.46 | 0.85 |
| 2024-08-07 | 17.47 | 17.66 | 0.10 | 0.57 | 8236.00 | 1451.57 | 0.89 |
| 2024-08-06 | 17.51 | 17.56 | 0.53 | 3.11 | 10564.53 | 1841.50 | 1.15 |
| 2024-08-05 | 17.82 | 17.03 | -0.90 | -5.02 | 13552.51 | 2370.42 | 1.47 |
| 2024-08-02 | 18.31 | 17.93 | -0.55 | -2.98 | 15920.00 | 2884.65 | 1.73 |
| 2024-08-01 | 18.45 | 18.48 | 0.03 | 0.16 | 13407.51 | 2478.02 | 1.46 |
| 2024-07-31 | 17.85 | 18.45 | 0.59 | 3.30 | 12924.00 | 2353.62 | 1.40 |
| 2024-07-30 | 17.90 | 17.86 | 0.03 | 0.17 | 7900.00 | 1403.96 | 0.86 |
| 2024-07-29 | 17.90 | 17.83 | 0.08 | 0.45 | 10314.00 | 1838.62 | 1.12 |
| 2024-07-26 | 17.22 | 17.75 | 0.38 | 2.19 | 11585.00 | 2057.43 | 1.26 |
| 2024-07-25 | 17.12 | 17.37 | 0.25 | 1.46 | 13928.00 | 2400.51 | 1.51 |
| 2024-07-24 | 17.61 | 17.12 | -0.50 | -2.84 | 15289.00 | 2661.25 | 1.66 |
| 2024-07-23 | 18.22 | 17.62 | -0.81 | -4.40 | 22184.08 | 3972.76 | 2.41 |
| 2024-07-22 | 17.89 | 18.43 | 0.51 | 2.85 | 22930.00 | 4213.06 | 2.49 |
| 2024-07-19 | 17.47 | 17.92 | 0.21 | 1.19 | 12385.13 | 2220.85 | 1.34 |
| 2024-07-18 | 18.00 | 17.71 | -0.54 | -2.96 | 15084.08 | 2661.84 | 1.64 |
| 2024-07-17 | 18.60 | 18.25 | -0.35 | -1.88 | 12607.00 | 2307.14 | 1.37 |
| 2024-07-16 | 18.78 | 18.60 | -0.23 | -1.22 | 10961.08 | 2033.74 | 1.19 |
| 2024-07-15 | 19.40 | 18.83 | -0.69 | -3.54 | 12658.03 | 2399.53 | 1.37 |
| 2024-07-12 | 19.49 | 19.52 | 0.03 | 0.15 | 8643.05 | 1688.32 | 0.94 |
| 2024-07-11 | 19.31 | 19.49 | 0.71 | 3.78 | 14769.56 | 2857.42 | 1.60 |
| 2024-07-10 | 18.67 | 18.78 | 0.05 | 0.27 | 10080.00 | 1913.43 | 1.09 |
| 2024-07-09 | 18.50 | 18.73 | 0.34 | 1.85 | 10092.51 | 1868.23 | 1.10 |
| 2024-07-08 | 18.59 | 18.39 | -0.30 | -1.61 | 9809.02 | 1804.52 | 1.07 |
| 2024-07-05 | 18.36 | 18.69 | 0.19 | 1.03 | 11466.00 | 2114.61 | 1.25 |
| 2024-07-04 | 19.30 | 18.50 | -0.65 | -3.39 | 14618.59 | 2776.42 | 1.59 |
| 2024-07-03 | 19.88 | 19.15 | -0.68 | -3.43 | 9369.00 | 1826.27 | 1.02 |
| 2024-07-02 | 19.99 | 19.83 | -0.09 | -0.45 | 9890.00 | 1968.28 | 1.07 |
| 2024-07-01 | 19.79 | 19.92 | 0.09 | 0.45 | 10494.00 | 2068.73 | 1.14 |
| 2024-06-28 | 19.50 | 19.83 | 0.34 | 1.74 | 12808.00 | 2539.43 | 1.39 |
| 2024-06-27 | 20.03 | 19.49 | -0.61 | -3.04 | 12193.00 | 2408.85 | 1.32 |
| 2024-06-26 | 19.17 | 20.10 | 1.04 | 5.46 | 16391.20 | 3206.00 | 1.78 |
| 2024-06-25 | 19.12 | 19.06 | -0.09 | -0.47 | 17537.00 | 3379.13 | 1.90 |
| 2024-06-24 | 20.05 | 19.15 | -1.21 | -5.94 | 14549.77 | 2838.30 | 1.58 |
| 2024-06-21 | 20.69 | 20.36 | -0.19 | -0.93 | 7358.00 | 1502.14 | 0.80 |
| 2024-06-20 | 21.01 | 20.55 | -0.45 | -2.14 | 10348.20 | 2138.91 | 1.12 |
| 2024-06-19 | 21.04 | 21.00 | -0.03 | -0.14 | 15837.00 | 3336.28 | 1.72 |
| 2024-06-18 | 20.52 | 21.03 | 0.65 | 3.19 | 20147.70 | 4189.38 | 2.19 |
| 2024-06-17 | 20.59 | 20.38 | -0.31 | -1.50 | 16261.00 | 3358.73 | 1.77 |
| 2024-06-14 | 20.69 | 20.69 | -0.04 | -0.19 | 9446.51 | 1952.18 | 1.03 |
| 2024-06-13 | 21.00 | 20.73 | -0.14 | -0.67 | 10068.00 | 2093.48 | 1.09 |
| 2024-06-12 | 20.07 | 20.87 | 0.77 | 3.83 | 18393.00 | 3825.78 | 2.00 |
| 2024-06-11 | 20.23 | 20.10 | -0.16 | -0.79 | 17939.00 | 3578.14 | 1.95 |
| 2024-06-07 | 19.99 | 20.26 | 0.55 | 2.79 | 21191.00 | 4267.20 | 2.30 |
| 2024-06-06 | 20.82 | 19.71 | -0.87 | -4.23 | 23330.00 | 4617.05 | 2.53 |
| 2024-06-05 | 21.61 | 20.58 | -1.02 | -4.72 | 19505.51 | 4092.78 | 2.12 |
| 2024-06-04 | 22.55 | 21.60 | -1.00 | -4.43 | 21986.70 | 4730.30 | 2.39 |
| 2024-06-03 | 22.86 | 22.60 | -0.30 | -1.31 | 12377.00 | 2822.39 | 1.34 |
| 2024-05-31 | 22.69 | 22.90 | 0.22 | 0.97 | 15685.00 | 3620.61 | 1.70 |
| 2024-05-30 | 23.12 | 22.68 | -0.44 | -1.90 | 13527.00 | 3080.98 | 1.47 |
| 2024-05-29 | 22.41 | 23.12 | 0.71 | 3.17 | 15448.00 | 3558.18 | 1.68 |
| 2024-05-28 | 22.78 | 22.41 | 0.01 | 0.05 | 10132.20 | 2278.75 | 1.10 |
| 2024-05-27 | 23.35 | 22.90 | -0.30 | -1.29 | 14391.17 | 3269.92 | 1.56 |
| 2024-05-24 | 23.31 | 23.20 | -0.11 | -0.47 | 13269.00 | 3088.13 | 1.44 |
| 2024-05-23 | 24.66 | 23.31 | -1.29 | -5.24 | 18765.46 | 4445.22 | 2.04 |
| 2024-05-22 | 23.88 | 24.60 | 0.72 | 3.02 | 22104.26 | 5379.25 | 2.40 |
| 2024-05-21 | 23.90 | 23.88 | -0.02 | -0.08 | 10032.08 | 2380.10 | 1.09 |
| 2024-05-20 | 24.05 | 23.90 | -0.22 | -0.91 | 12304.26 | 2939.77 | 1.34 |
| 2024-05-17 | 23.70 | 24.12 | 0.35 | 1.47 | 12493.80 | 2995.11 | 1.36 |
| 2024-05-16 | 23.79 | 23.77 | -0.02 | -0.08 | 10217.20 | 2428.91 | 1.11 |
| 2024-05-15 | 24.36 | 23.79 | -0.59 | -2.42 | 13139.70 | 3129.54 | 1.43 |
| 2024-05-14 | 23.60 | 24.38 | 0.97 | 4.14 | 22208.00 | 5380.47 | 2.41 |
| 2024-05-13 | 23.90 | 23.41 | -0.76 | -3.14 | 13381.00 | 3156.60 | 1.45 |
日K线
周K线
月K线
