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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 36.03 | 38.58 | 36.03 | 36.14 | -2.72% | 3.33 | 1.55% |
| 2026-01-16 | 35.60 | 37.20 | 35.44 | 37.15 | +4.83% | 2.73 | 1.31% |
| 2026-01-15 | 34.92 | 35.78 | 34.82 | 35.44 | +1.05% | 1.84 | 0.91% |
| 2026-01-14 | 35.01 | 36.80 | 34.34 | 35.07 | +1.48% | 3.53 | 1.73% |
| 2026-01-13 | 31.80 | 34.56 | 31.54 | 34.56 | +9.99% | 1.60 | 0.83% |
| 2026-01-12 | 31.00 | 31.64 | 30.60 | 31.42 | +2.45% | 1.28 | 0.72% |
| 2026-01-09 | 31.66 | 32.02 | 30.61 | 30.67 | -3.13% | 1.42 | 0.80% |
| 2026-01-08 | 32.67 | 32.80 | 31.47 | 31.66 | -3.74% | 1.24 | 0.68% |
| 2026-01-07 | 32.31 | 33.03 | 31.95 | 32.89 | +1.76% | 1.11 | 0.59% |
| 2026-01-06 | 32.32 | 32.40 | 31.64 | 32.32 | 0.00% | 0.96 | 0.52% |
| 2026-01-05 | 31.82 | 32.65 | 31.43 | 32.32 | +1.86% | 1.19 | 0.64% |
| 2025-12-31 | 31.92 | 32.50 | 31.27 | 31.73 | -0.19% | 1.02 | 0.56% |
| 2025-12-30 | 30.95 | 32.31 | 30.94 | 31.79 | +2.78% | 1.64 | 0.90% |
| 2025-12-29 | 31.30 | 31.90 | 30.02 | 30.93 | -1.18% | 2.29 | 1.29% |
| 2025-12-26 | 30.48 | 32.20 | 30.48 | 31.30 | +2.02% | 1.49 | 0.83% |
| 2025-12-25 | 29.42 | 30.96 | 29.10 | 30.68 | +4.11% | 1.47 | 0.84% |
| 2025-12-24 | 29.25 | 29.81 | 29.00 | 29.47 | +0.55% | 1.15 | 0.68% |
| 2025-12-23 | 31.01 | 32.46 | 28.88 | 29.31 | -5.18% | 3.07 | 1.78% |
| 2025-12-22 | 29.55 | 31.40 | 29.55 | 30.91 | +4.74% | 1.92 | 1.09% |
| 2025-12-19 | 30.22 | 30.41 | 29.34 | 29.51 | -3.02% | 1.41 | 0.83% |