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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 28.30 | 28.60 | 27.87 | 28.55 | +1.28% | 0.77 | 0.48% |
| 2026-04-21 | 27.09 | 28.69 | 26.98 | 28.19 | +4.10% | 1.24 | 0.77% |
| 2026-04-20 | 26.85 | 27.41 | 26.85 | 27.08 | +0.33% | 0.55 | 0.35% |
| 2026-04-17 | 27.50 | 27.50 | 26.67 | 26.99 | -2.39% | 0.84 | 0.55% |
| 2026-04-16 | 28.75 | 28.75 | 27.04 | 27.65 | -4.26% | 1.75 | 1.11% |
| 2026-04-15 | 27.16 | 29.30 | 27.00 | 28.88 | +6.33% | 1.51 | 0.92% |
| 2026-04-14 | 27.08 | 27.28 | 26.73 | 27.16 | +0.59% | 0.46 | 0.30% |
| 2026-04-13 | 27.14 | 27.27 | 26.60 | 27.00 | -1.06% | 0.60 | 0.39% |
| 2026-04-10 | 27.16 | 27.60 | 27.13 | 27.29 | +0.55% | 0.53 | 0.34% |
| 2026-04-09 | 28.05 | 28.05 | 27.01 | 27.14 | -4.27% | 0.77 | 0.49% |
| 2026-04-08 | 27.80 | 28.35 | 27.73 | 28.35 | +3.85% | 0.58 | 0.36% |
| 2026-04-07 | 27.83 | 28.03 | 27.23 | 27.30 | -1.97% | 0.38 | 0.24% |
| 2026-04-03 | 28.57 | 28.68 | 27.83 | 27.85 | -1.94% | 0.36 | 0.22% |
| 2026-04-02 | 29.04 | 29.10 | 28.06 | 28.40 | -0.84% | 0.54 | 0.33% |
| 2026-04-01 | 27.86 | 28.85 | 27.51 | 28.64 | +4.68% | 0.84 | 0.52% |
| 2026-03-31 | 27.94 | 28.08 | 27.36 | 27.36 | -1.76% | 0.55 | 0.34% |
| 2026-03-30 | 27.94 | 28.20 | 27.65 | 27.85 | -0.78% | 0.42 | 0.26% |
| 2026-03-27 | 28.12 | 28.40 | 27.90 | 28.07 | -0.57% | 0.40 | 0.25% |
| 2026-03-26 | 28.34 | 28.82 | 28.10 | 28.23 | -0.42% | 0.40 | 0.24% |
| 2026-03-25 | 28.49 | 28.80 | 28.10 | 28.35 | -0.21% | 0.47 | 0.29% |