雷尔伟(301016)股票信息
| 股票代码 | 301016 |
| 股票名称 | 雷尔伟 |
| 最新价/元 | 22.24 |
| 涨跌额/元 | -4.76 |
| 涨跌幅/% | -17.63 |
| 买入/元 | 22.23 |
| 卖出/元 | 22.24 |
| 昨收/元 | 27.00 |
| 今开/元 | 25.50 |
| 最高/元 | 25.50 |
| 最低/元 | 22.00 |
| 成交量/手 | 120588.07 |
| 成交额/万 | 28917.69 |
| 股净值/元 | 49.42 |
| 市净率 | 3.32 |
| 总市值/万 | 346944.00 |
| 流通值/万 | 159594.24 |
| 换手率/% | 16.80 |
| 入市日期 | 2021-06-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
雷尔伟(301016)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 | 25.50 | 22.24 | -4.76 | -17.63 | 120588.07 | 28917.69 | 16.80 |
| 2024-10-08 | 27.00 | 27.00 | 4.07 | 17.75 | 155921.68 | 39640.36 | 21.73 |
| 2024-09-30 | 20.60 | 22.93 | 3.42 | 17.53 | 133679.13 | 28667.08 | 18.63 |
| 2024-09-27 | 18.47 | 19.51 | 1.21 | 6.61 | 96865.02 | 18476.15 | 13.50 |
| 2024-09-26 | 17.80 | 18.30 | 0.39 | 2.18 | 78878.60 | 14238.90 | 10.99 |
| 2024-09-25 | 17.81 | 17.91 | 0.19 | 1.07 | 72266.04 | 13025.71 | 10.07 |
| 2024-09-24 | 17.30 | 17.72 | 0.37 | 2.13 | 55959.94 | 9748.26 | 7.80 |
| 2024-09-23 | 17.21 | 17.35 | 0.14 | 0.81 | 37529.50 | 6485.95 | 5.23 |
| 2024-09-20 | 17.38 | 17.21 | -0.17 | -0.98 | 37314.30 | 6408.92 | 5.20 |
| 2024-09-19 | 17.10 | 17.38 | 0.32 | 1.88 | 44344.30 | 7701.65 | 6.18 |
| 2024-09-18 | 17.38 | 17.06 | -0.06 | -0.35 | 33480.80 | 5677.64 | 4.67 |
| 2024-09-13 | 17.38 | 17.12 | -0.45 | -2.56 | 49486.57 | 8534.65 | 3.17 |
| 2024-09-12 | 17.61 | 17.57 | -0.11 | -0.62 | 48012.98 | 8488.26 | 3.08 |
| 2024-09-11 | 17.60 | 17.68 | -0.04 | -0.23 | 67660.80 | 12003.31 | 4.34 |
| 2024-09-10 | 17.72 | 17.72 | 0.36 | 2.07 | 103747.90 | 18619.02 | 6.65 |
| 2024-09-09 | 19.03 | 17.36 | -2.61 | -13.07 | 154088.50 | 27615.82 | 9.88 |
| 2024-09-06 | 22.00 | 19.97 | -0.93 | -4.45 | 169877.51 | 36573.14 | 10.89 |
| 2024-09-05 | 19.28 | 20.90 | 1.29 | 6.58 | 162506.08 | 33552.89 | 10.42 |
| 2024-09-04 | 19.13 | 19.61 | 0.36 | 1.87 | 109476.80 | 21535.45 | 7.02 |
| 2024-09-03 | 19.58 | 19.25 | -0.08 | -0.41 | 53619.80 | 10351.37 | 3.44 |
| 2024-09-02 | 20.13 | 19.33 | -0.80 | -3.97 | 77166.60 | 15243.84 | 4.95 |
| 2024-08-30 | 19.80 | 20.13 | 0.30 | 1.51 | 92896.87 | 18811.84 | 5.95 |
| 2024-08-29 | 19.20 | 19.83 | 0.44 | 2.27 | 73271.80 | 14346.86 | 4.70 |
| 2024-08-28 | 19.08 | 19.39 | -0.24 | -1.22 | 87016.22 | 17097.23 | 5.58 |
| 2024-08-27 | 19.95 | 19.63 | -0.45 | -2.24 | 105376.20 | 21157.87 | 6.75 |
| 2024-08-26 | 20.28 | 20.08 | 0.07 | 0.35 | 94846.43 | 18873.44 | 6.08 |
| 2024-08-23 | 20.61 | 20.01 | -1.55 | -7.19 | 150814.94 | 30449.06 | 9.67 |
| 2024-08-22 | 22.00 | 21.56 | -1.10 | -4.85 | 157990.04 | 35569.90 | 10.13 |
| 2024-08-21 | 21.88 | 22.66 | 0.56 | 2.53 | 175528.98 | 38296.12 | 11.25 |
| 2024-08-20 | 22.09 | 22.10 | -1.36 | -5.80 | 147362.06 | 33287.54 | 9.45 |
| 2024-08-19 | 21.44 | 23.46 | 1.35 | 6.11 | 212545.05 | 48736.22 | 13.62 |
| 2024-08-16 | 24.00 | 22.11 | -3.89 | -14.96 | 218117.78 | 51909.55 | 13.98 |
| 2024-08-15 | 21.21 | 26.00 | 2.62 | 11.21 | 286518.81 | 66050.45 | 18.37 |
| 2024-08-14 | 19.30 | 23.38 | 3.90 | 20.02 | 266453.66 | 58091.37 | 17.08 |
| 2024-08-13 | 19.03 | 19.48 | -0.32 | -1.62 | 129757.94 | 24940.78 | 8.32 |
| 2024-08-12 | 19.33 | 19.80 | 0.85 | 4.49 | 165935.38 | 33024.18 | 10.64 |
| 2024-08-09 | 19.11 | 18.95 | -0.01 | -0.05 | 53089.14 | 10125.75 | 3.40 |
| 2024-08-08 | 19.49 | 18.96 | -0.62 | -3.17 | 66511.16 | 12708.92 | 4.26 |
| 2024-08-07 | 19.09 | 19.58 | -0.24 | -1.21 | 86510.54 | 16788.59 | 5.55 |
| 2024-08-06 | 19.68 | 19.82 | 0.39 | 2.01 | 86777.36 | 17043.51 | 5.56 |
| 2024-08-05 | 20.40 | 19.43 | -1.07 | -5.22 | 111903.30 | 22238.71 | 7.17 |
| 2024-08-02 | 22.04 | 20.50 | -1.69 | -7.62 | 147319.19 | 31068.24 | 9.44 |
| 2024-08-01 | 21.80 | 22.19 | 0.41 | 1.88 | 169181.44 | 37710.78 | 10.84 |
| 2024-07-31 | 21.80 | 21.78 | -0.32 | -1.45 | 180848.66 | 38924.51 | 11.59 |
| 2024-07-30 | 22.11 | 22.10 | -1.87 | -7.80 | 195601.41 | 42977.37 | 12.54 |
| 2024-07-29 | 24.18 | 23.97 | -0.95 | -3.81 | 194113.82 | 48809.54 | 12.44 |
| 2024-07-26 | 26.30 | 24.92 | -3.02 | -10.81 | 225381.84 | 57027.16 | 14.45 |
| 2024-07-25 | 24.93 | 27.94 | 2.34 | 9.14 | 253061.56 | 67870.31 | 16.22 |
| 2024-07-24 | 26.38 | 25.60 | -1.21 | -4.51 | 220275.24 | 57865.25 | 14.12 |
| 2024-07-23 | 27.87 | 26.81 | -1.69 | -5.93 | 282175.23 | 79392.81 | 18.09 |
| 2024-07-22 | 23.07 | 28.50 | 4.04 | 16.52 | 277265.09 | 71476.19 | 17.77 |
| 2024-07-19 | 19.60 | 24.46 | 3.96 | 19.32 | 295916.64 | 65693.40 | 18.97 |
| 2024-07-18 | 18.67 | 20.50 | 0.60 | 3.02 | 240333.92 | 47877.41 | 15.41 |
| 2024-07-17 | 18.20 | 19.90 | 1.55 | 8.45 | 248679.74 | 49183.22 | 15.94 |
| 2024-07-16 | 15.95 | 18.35 | 3.06 | 20.01 | 178992.31 | 30354.56 | 11.47 |
| 2024-07-15 | 12.61 | 15.29 | 2.55 | 20.02 | 78244.10 | 11525.20 | 5.02 |
| 2024-07-12 | 13.23 | 12.74 | -0.25 | -1.93 | 24938.54 | 3225.61 | 1.60 |
| 2024-07-11 | 12.37 | 12.99 | 0.64 | 5.18 | 27104.60 | 3437.39 | 1.74 |
| 2024-07-10 | 12.18 | 12.35 | 0.16 | 1.31 | 18284.70 | 2255.44 | 1.17 |
| 2024-07-09 | 15.86 | 16.18 | 0.32 | 2.02 | 13981.75 | 2216.24 | 1.17 |
| 2024-07-08 | 16.38 | 15.86 | -0.53 | -3.23 | 9056.00 | 1444.96 | 0.75 |
| 2024-07-05 | 16.20 | 16.39 | 0.12 | 0.74 | 6805.00 | 1109.27 | 0.57 |
| 2024-07-04 | 16.85 | 16.27 | -0.49 | -2.92 | 11142.00 | 1841.69 | 0.93 |
| 2024-07-03 | 17.31 | 16.76 | -0.30 | -1.76 | 13746.19 | 2318.95 | 1.15 |
| 2024-07-02 | 17.02 | 17.06 | 0.03 | 0.18 | 13631.00 | 2323.30 | 1.14 |
| 2024-07-01 | 17.02 | 17.03 | 0.20 | 1.19 | 14875.00 | 2511.13 | 1.24 |
| 2024-06-28 | 16.32 | 16.83 | 0.23 | 1.39 | 16238.00 | 2733.56 | 5.41 |
| 2024-06-27 | 16.95 | 16.60 | -0.09 | -0.54 | 18299.00 | 3063.81 | 6.10 |
| 2024-06-26 | 16.22 | 16.69 | 0.59 | 3.67 | 14606.00 | 2388.40 | 4.87 |
| 2024-06-25 | 16.20 | 16.10 | 0.21 | 1.32 | 14765.19 | 2385.38 | 4.92 |
| 2024-06-24 | 16.99 | 15.89 | -1.18 | -6.91 | 22884.75 | 3711.01 | 7.63 |
| 2024-06-21 | 17.08 | 17.07 | -0.08 | -0.47 | 14203.22 | 2429.11 | 4.73 |
| 2024-06-20 | 17.76 | 17.15 | -0.61 | -3.44 | 22458.00 | 3896.42 | 7.49 |
| 2024-06-19 | 18.01 | 17.76 | -0.33 | -1.82 | 23503.00 | 4212.03 | 7.83 |
| 2024-06-18 | 17.06 | 18.09 | 0.98 | 5.73 | 36181.00 | 6429.53 | 12.06 |
| 2024-06-17 | 16.91 | 17.11 | -0.05 | -0.29 | 17258.00 | 2963.42 | 5.75 |
| 2024-06-14 | 17.00 | 17.16 | 0.05 | 0.29 | 18202.75 | 3124.65 | 6.07 |
| 2024-06-13 | 17.41 | 17.11 | -0.23 | -1.33 | 24219.27 | 4188.26 | 8.07 |
| 2024-06-12 | 16.64 | 17.34 | 0.54 | 3.21 | 24142.91 | 4163.75 | 8.05 |
| 2024-06-11 | 16.74 | 16.80 | -0.14 | -0.83 | 23780.00 | 3940.11 | 7.93 |
| 2024-06-07 | 16.78 | 16.94 | 0.68 | 4.18 | 31077.00 | 5258.78 | 10.36 |
| 2024-06-06 | 17.50 | 16.26 | -1.14 | -6.55 | 37488.00 | 6222.85 | 12.50 |
| 2024-06-05 | 18.07 | 17.40 | -0.63 | -3.49 | 30008.73 | 5293.23 | 10.00 |
| 2024-06-04 | 19.10 | 18.03 | -1.79 | -9.03 | 53173.74 | 9595.75 | 17.72 |
| 2024-06-03 | 19.78 | 19.82 | -0.17 | -0.85 | 40872.74 | 8332.58 | 13.62 |
| 2024-05-31 | 20.51 | 19.99 | -0.51 | -2.49 | 42869.96 | 8586.60 | 14.29 |
| 2024-05-30 | 21.01 | 20.50 | -1.34 | -6.14 | 67453.84 | 14113.66 | 22.48 |
| 2024-05-29 | 20.01 | 21.84 | 1.31 | 6.38 | 87775.08 | 18253.85 | 29.26 |
| 2024-05-28 | 21.35 | 20.53 | -1.51 | -6.85 | 83153.75 | 16901.31 | 27.72 |
| 2024-05-27 | 20.42 | 22.04 | 1.14 | 5.46 | 106159.14 | 23103.13 | 35.39 |
| 2024-05-24 | 18.81 | 20.90 | 1.80 | 9.42 | 104056.14 | 21242.37 | 34.69 |
| 2024-05-23 | 20.01 | 19.10 | -1.39 | -6.78 | 60957.00 | 12228.07 | 20.32 |
| 2024-05-22 | 19.80 | 20.49 | 0.38 | 1.89 | 73729.94 | 14840.85 | 24.58 |
| 2024-05-21 | 19.18 | 20.11 | 0.57 | 2.92 | 76298.11 | 14998.81 | 25.43 |
| 2024-05-20 | 18.98 | 19.54 | 0.28 | 1.45 | 64038.83 | 12142.42 | 21.35 |
| 2024-05-17 | 18.75 | 19.26 | 0.61 | 3.27 | 76423.02 | 14608.61 | 25.47 |
| 2024-05-16 | 19.35 | 18.65 | -1.06 | -5.38 | 75398.03 | 14194.55 | 25.13 |
| 2024-05-15 | 19.75 | 19.71 | -1.12 | -5.38 | 109465.44 | 21196.44 | 36.49 |
| 2024-05-14 | 20.20 | 20.83 | 0.63 | 3.12 | 153394.99 | 31991.61 | 51.13 |
| 2024-05-13 | 17.00 | 20.20 | 3.37 | 20.02 | 108327.46 | 20750.78 | 36.11 |
日K线
周K线
月K线
