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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 22.12 | 22.63 | 22.03 | 22.58 | +1.85% | 0.58 | 0.46% |
| 2025-06-24 | 21.63 | 22.22 | 21.60 | 22.17 | +3.07% | 0.45 | 0.36% |
| 2025-06-23 | 21.62 | 21.62 | 21.30 | 21.51 | -0.60% | 0.31 | 0.25% |
| 2025-06-20 | 21.82 | 22.12 | 21.52 | 21.64 | -0.82% | 0.29 | 0.23% |
| 2025-06-19 | 22.18 | 22.30 | 21.70 | 21.82 | -1.45% | 0.37 | 0.30% |
| 2025-06-18 | 22.21 | 22.26 | 22.05 | 22.14 | -0.32% | 0.20 | 0.16% |
| 2025-06-17 | 22.22 | 22.41 | 22.08 | 22.21 | -0.09% | 0.34 | 0.27% |
| 2025-06-16 | 22.18 | 22.43 | 22.14 | 22.23 | -0.58% | 0.36 | 0.28% |
| 2025-06-13 | 22.32 | 22.59 | 22.16 | 22.36 | -0.27% | 0.63 | 0.49% |
| 2025-06-12 | 22.30 | 22.61 | 22.05 | 22.42 | +0.31% | 0.37 | 0.29% |
| 2025-06-11 | 22.35 | 22.72 | 22.32 | 22.35 | -0.04% | 0.38 | 0.30% |
| 2025-06-10 | 22.62 | 22.96 | 22.11 | 22.36 | -1.93% | 0.64 | 0.50% |
| 2025-06-09 | 22.12 | 22.85 | 21.95 | 22.80 | +3.59% | 0.85 | 0.67% |
| 2025-06-06 | 21.88 | 22.25 | 21.71 | 22.01 | +0.32% | 0.47 | 0.37% |
| 2025-06-05 | 21.77 | 22.05 | 21.66 | 21.94 | +0.78% | 0.38 | 0.31% |
| 2025-06-04 | 21.63 | 21.82 | 21.51 | 21.77 | +1.11% | 0.33 | 0.27% |
| 2025-06-03 | 21.61 | 21.71 | 21.48 | 21.53 | -1.10% | 0.40 | 0.32% |
| 2025-05-30 | 22.13 | 22.14 | 21.73 | 21.77 | -1.76% | 0.40 | 0.32% |
| 2025-05-29 | 22.27 | 22.34 | 22.07 | 22.16 | +0.41% | 0.51 | 0.41% |
| 2025-05-28 | 21.89 | 22.30 | 21.66 | 22.07 | +1.47% | 0.43 | 0.34% |