莱克电气 sh.603355
29.31
-2.10%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 29.94 | 30.39 | 29.21 | 29.31 | -2.10% | 0.78 | 0.46% |
| 2026-05-22 | 31.19 | 31.19 | 29.56 | 29.94 | -0.86% | 0.85 | 0.50% |
| 2026-05-21 | 31.12 | 31.68 | 30.10 | 30.20 | -3.05% | 0.76 | 0.43% |
| 2026-05-20 | 30.99 | 31.73 | 30.12 | 31.15 | 0.00% | 1.06 | 0.60% |
| 2026-05-19 | 31.58 | 31.85 | 31.06 | 31.15 | -1.58% | 0.63 | 0.35% |
| 2026-05-18 | 32.33 | 32.39 | 31.36 | 31.65 | -2.50% | 0.79 | 0.43% |
| 2026-05-15 | 32.28 | 33.17 | 31.91 | 32.46 | -0.03% | 0.85 | 0.46% |
| 2026-05-14 | 33.01 | 33.53 | 32.43 | 32.47 | -1.52% | 0.88 | 0.47% |
| 2026-05-13 | 34.25 | 34.42 | 32.50 | 32.97 | -3.99% | 1.73 | 0.91% |
| 2026-05-12 | 33.56 | 35.66 | 33.30 | 34.34 | +1.15% | 1.34 | 0.67% |
| 2026-05-11 | 34.14 | 34.99 | 33.52 | 33.95 | -0.88% | 1.28 | 0.65% |
| 2026-05-08 | 32.57 | 34.28 | 32.33 | 34.25 | +4.61% | 1.43 | 0.74% |
| 2026-05-07 | 32.20 | 33.45 | 31.29 | 32.74 | +4.10% | 1.45 | 0.77% |
| 2026-05-06 | 29.98 | 32.88 | 29.98 | 31.45 | -1.84% | 1.23 | 0.67% |
| 2026-04-30 | 30.81 | 32.19 | 30.81 | 32.04 | +2.59% | 1.14 | 0.63% |
| 2026-04-29 | 29.03 | 31.40 | 27.75 | 31.23 | +5.19% | 1.73 | 1.00% |
| 2026-04-28 | 30.75 | 30.80 | 29.50 | 29.69 | -3.60% | 0.86 | 0.50% |
| 2026-04-27 | 30.64 | 31.16 | 30.53 | 30.80 | +0.56% | 0.82 | 0.46% |
| 2026-04-24 | 30.67 | 30.99 | 29.90 | 30.63 | +0.49% | 1.22 | 0.70% |
| 2026-04-23 | 28.04 | 30.88 | 28.04 | 30.48 | +6.76% | 1.89 | 1.10% |