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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 31.28 | 31.70 | 30.91 | 31.41 | +1.52% | 0.85 | 0.47% |
| 2026-02-13 | 31.15 | 31.28 | 30.50 | 30.94 | +0.19% | 0.56 | 0.31% |
| 2026-02-12 | 31.17 | 31.24 | 30.80 | 30.88 | -1.15% | 0.63 | 0.36% |
| 2026-02-11 | 31.59 | 31.74 | 31.15 | 31.24 | -0.98% | 0.55 | 0.31% |
| 2026-02-10 | 32.40 | 32.40 | 31.51 | 31.55 | -2.59% | 0.87 | 0.48% |
| 2026-02-09 | 33.13 | 33.29 | 32.20 | 32.39 | -0.64% | 0.99 | 0.53% |
| 2026-02-06 | 33.38 | 34.15 | 32.51 | 32.60 | -3.49% | 1.13 | 0.59% |
| 2026-02-05 | 34.05 | 34.12 | 33.40 | 33.78 | -0.94% | 0.79 | 0.41% |
| 2026-02-04 | 33.00 | 34.30 | 32.88 | 34.10 | +3.30% | 1.54 | 0.80% |
| 2026-02-03 | 32.77 | 33.05 | 32.40 | 33.01 | +1.35% | 0.83 | 0.44% |
| 2026-02-02 | 32.41 | 33.02 | 32.25 | 32.57 | +0.71% | 1.25 | 0.67% |
| 2026-01-30 | 32.48 | 32.70 | 31.36 | 32.34 | -0.65% | 1.42 | 0.77% |
| 2026-01-29 | 34.20 | 34.50 | 32.21 | 32.55 | -4.71% | 2.14 | 1.12% |
| 2026-01-28 | 36.28 | 36.28 | 34.10 | 34.16 | -5.30% | 1.80 | 0.90% |
| 2026-01-27 | 36.13 | 36.51 | 35.26 | 36.07 | -0.91% | 1.00 | 0.49% |
| 2026-01-26 | 37.02 | 37.48 | 35.84 | 36.40 | -1.17% | 1.79 | 0.85% |
| 2026-01-23 | 37.60 | 38.92 | 36.60 | 36.83 | -1.68% | 2.39 | 1.11% |
| 2026-01-22 | 36.50 | 38.85 | 36.50 | 37.46 | +2.35% | 2.23 | 1.04% |
| 2026-01-21 | 34.98 | 36.84 | 34.73 | 36.60 | +4.30% | 1.90 | 0.92% |
| 2026-01-20 | 36.18 | 36.57 | 34.51 | 35.09 | -2.91% | 1.86 | 0.92% |