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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 28.48 | 28.68 | 27.92 | 28.41 | +1.75% | 0.56 | 0.35% |
| 2026-03-23 | 29.79 | 30.05 | 27.07 | 27.92 | -6.18% | 0.85 | 0.53% |
| 2026-03-20 | 29.75 | 30.47 | 29.75 | 29.76 | +0.17% | 0.59 | 0.34% |
| 2026-03-19 | 30.30 | 30.50 | 29.48 | 29.71 | -3.07% | 0.56 | 0.33% |
| 2026-03-18 | 30.70 | 31.38 | 30.43 | 30.65 | +0.33% | 0.56 | 0.32% |
| 2026-03-17 | 30.90 | 31.27 | 30.54 | 30.55 | -0.91% | 0.42 | 0.24% |
| 2026-03-16 | 31.61 | 31.64 | 30.56 | 30.83 | -2.31% | 0.53 | 0.30% |
| 2026-03-13 | 31.58 | 32.36 | 31.50 | 31.56 | -0.32% | 0.68 | 0.37% |
| 2026-03-12 | 31.55 | 32.48 | 31.05 | 31.66 | +0.25% | 0.70 | 0.38% |
| 2026-03-11 | 31.35 | 31.66 | 31.01 | 31.58 | +0.41% | 0.62 | 0.35% |
| 2026-03-10 | 32.15 | 32.64 | 31.00 | 31.45 | -1.63% | 1.00 | 0.55% |
| 2026-03-09 | 33.53 | 33.55 | 31.63 | 31.97 | -4.65% | 1.45 | 0.78% |
| 2026-03-06 | 32.57 | 33.60 | 32.52 | 33.53 | +2.04% | 1.19 | 0.63% |
| 2026-03-05 | 32.31 | 33.50 | 32.13 | 32.86 | +2.62% | 1.53 | 0.81% |
| 2026-03-04 | 31.56 | 32.20 | 31.31 | 32.02 | +0.69% | 0.70 | 0.38% |
| 2026-03-03 | 32.86 | 33.04 | 31.65 | 31.80 | -3.69% | 0.99 | 0.54% |
| 2026-03-02 | 31.04 | 33.33 | 30.81 | 33.02 | +6.24% | 2.11 | 1.12% |
| 2026-02-27 | 30.61 | 31.15 | 30.56 | 31.08 | +1.30% | 0.52 | 0.29% |
| 2026-02-26 | 31.08 | 31.39 | 30.51 | 30.68 | -2.14% | 0.77 | 0.44% |
| 2026-02-25 | 31.50 | 31.78 | 31.21 | 31.35 | -0.19% | 0.80 | 0.44% |