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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.25 | 23.76 | 23.17 | 23.51 | +1.38% | 0.93 | 0.69% |
| 2025-07-22 | 23.25 | 23.30 | 23.04 | 23.19 | -0.26% | 0.39 | 0.30% |
| 2025-07-21 | 23.06 | 23.33 | 23.03 | 23.25 | +0.91% | 0.45 | 0.34% |
| 2025-07-18 | 23.12 | 23.20 | 22.86 | 23.04 | -0.43% | 0.43 | 0.33% |
| 2025-07-17 | 23.30 | 23.44 | 23.07 | 23.14 | -0.56% | 0.41 | 0.31% |
| 2025-07-16 | 23.22 | 23.47 | 23.09 | 23.27 | +0.30% | 0.49 | 0.37% |
| 2025-07-15 | 23.16 | 23.51 | 22.81 | 23.20 | +0.43% | 0.72 | 0.54% |
| 2025-07-14 | 22.86 | 23.28 | 22.80 | 23.10 | +1.27% | 0.51 | 0.39% |
| 2025-07-11 | 22.61 | 22.98 | 22.60 | 22.81 | +0.62% | 0.53 | 0.41% |
| 2025-07-10 | 22.70 | 22.73 | 22.54 | 22.67 | 0.00% | 0.29 | 0.23% |
| 2025-07-09 | 22.78 | 22.83 | 22.63 | 22.67 | -0.48% | 0.37 | 0.29% |
| 2025-07-08 | 22.79 | 22.83 | 22.60 | 22.78 | +0.44% | 0.52 | 0.40% |
| 2025-07-07 | 22.36 | 22.99 | 22.25 | 22.68 | +0.80% | 0.61 | 0.47% |
| 2025-07-04 | 22.88 | 22.90 | 22.43 | 22.50 | -1.32% | 0.46 | 0.35% |
| 2025-07-03 | 23.50 | 24.02 | 22.66 | 22.80 | +0.84% | 0.86 | 0.66% |
| 2025-07-02 | 22.33 | 22.99 | 22.26 | 22.61 | +0.94% | 0.68 | 0.52% |
| 2025-07-01 | 22.33 | 22.50 | 22.22 | 22.40 | -0.09% | 0.37 | 0.29% |
| 2025-06-30 | 22.59 | 22.59 | 22.20 | 22.42 | +0.04% | 0.48 | 0.37% |
| 2025-06-27 | 22.35 | 22.55 | 22.27 | 22.41 | +0.27% | 0.33 | 0.26% |
| 2025-06-26 | 22.44 | 22.65 | 22.34 | 22.35 | -1.02% | 0.44 | 0.35% |