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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.40 | 24.59 | 24.21 | 24.59 | +0.94% | 0.58 | 0.42% |
| 2025-08-19 | 24.50 | 24.59 | 24.16 | 24.36 | -0.57% | 0.72 | 0.52% |
| 2025-08-18 | 24.52 | 24.69 | 24.33 | 24.50 | +0.99% | 1.04 | 0.75% |
| 2025-08-15 | 23.89 | 24.26 | 23.81 | 24.26 | +2.06% | 0.70 | 0.51% |
| 2025-08-14 | 24.30 | 24.44 | 23.66 | 23.77 | -0.88% | 0.78 | 0.57% |
| 2025-08-13 | 23.81 | 24.13 | 23.63 | 23.98 | +1.44% | 0.85 | 0.62% |
| 2025-08-12 | 23.45 | 23.79 | 23.45 | 23.64 | +0.47% | 0.49 | 0.36% |
| 2025-08-11 | 23.38 | 23.62 | 23.30 | 23.53 | +1.07% | 0.42 | 0.31% |
| 2025-08-08 | 23.26 | 23.39 | 23.10 | 23.28 | -0.17% | 0.34 | 0.26% |
| 2025-08-07 | 23.55 | 23.57 | 23.32 | 23.32 | -0.98% | 0.31 | 0.23% |
| 2025-08-06 | 23.54 | 23.58 | 23.38 | 23.55 | +0.04% | 0.37 | 0.28% |
| 2025-08-05 | 23.35 | 23.59 | 23.20 | 23.54 | +1.03% | 0.43 | 0.32% |
| 2025-08-04 | 23.05 | 23.32 | 22.91 | 23.30 | +0.65% | 0.25 | 0.19% |
| 2025-08-01 | 22.99 | 23.25 | 22.84 | 23.15 | +0.56% | 0.35 | 0.26% |
| 2025-07-31 | 23.40 | 23.42 | 22.80 | 23.02 | -1.88% | 0.67 | 0.51% |
| 2025-07-30 | 23.50 | 23.52 | 23.20 | 23.46 | -0.17% | 0.59 | 0.45% |
| 2025-07-29 | 23.76 | 23.79 | 23.45 | 23.50 | -1.09% | 0.59 | 0.44% |
| 2025-07-28 | 24.19 | 24.20 | 23.70 | 23.76 | -1.21% | 0.71 | 0.52% |
| 2025-07-25 | 23.58 | 24.49 | 23.58 | 24.05 | +1.56% | 0.92 | 0.67% |
| 2025-07-24 | 23.55 | 23.97 | 23.51 | 23.68 | +0.72% | 0.54 | 0.40% |