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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 30.93 | 30.98 | 29.39 | 30.43 | -1.71% | 2.43 | 1.41% |
| 2025-12-17 | 32.80 | 33.09 | 30.83 | 30.96 | -6.01% | 2.26 | 1.24% |
| 2025-12-16 | 33.21 | 33.25 | 32.70 | 32.94 | -1.26% | 1.12 | 0.59% |
| 2025-12-15 | 33.10 | 33.58 | 32.70 | 33.36 | +0.72% | 1.26 | 0.66% |
| 2025-12-12 | 33.99 | 34.87 | 32.80 | 33.12 | -2.07% | 2.32 | 1.21% |
| 2025-12-11 | 35.79 | 35.79 | 33.70 | 33.82 | -5.53% | 1.96 | 0.99% |
| 2025-12-10 | 34.11 | 35.87 | 33.41 | 35.80 | +4.37% | 2.40 | 1.20% |
| 2025-12-09 | 33.18 | 34.60 | 33.10 | 34.30 | +2.24% | 1.46 | 0.75% |
| 2025-12-08 | 33.83 | 33.95 | 32.64 | 33.55 | -0.94% | 1.23 | 0.64% |
| 2025-12-05 | 33.88 | 33.97 | 33.01 | 33.87 | -0.32% | 1.50 | 0.78% |
| 2025-12-04 | 34.52 | 35.00 | 33.40 | 33.98 | -0.64% | 1.71 | 0.88% |
| 2025-12-03 | 33.00 | 35.00 | 32.97 | 34.20 | +2.03% | 2.85 | 1.46% |
| 2025-12-02 | 31.20 | 33.86 | 30.75 | 33.52 | +6.75% | 3.13 | 1.67% |
| 2025-12-01 | 31.20 | 31.40 | 30.46 | 31.40 | +0.42% | 1.25 | 0.70% |
| 2025-11-28 | 30.32 | 31.34 | 30.15 | 31.27 | +1.92% | 2.08 | 1.18% |
| 2025-11-27 | 28.45 | 30.77 | 28.45 | 30.68 | +7.76% | 3.06 | 1.78% |
| 2025-11-26 | 28.97 | 28.98 | 28.45 | 28.47 | -1.73% | 0.63 | 0.38% |
| 2025-11-25 | 28.88 | 29.41 | 28.52 | 28.97 | +1.15% | 1.12 | 0.67% |
| 2025-11-24 | 29.00 | 29.20 | 28.12 | 28.64 | -0.21% | 1.00 | 0.61% |
| 2025-11-21 | 29.45 | 29.48 | 27.86 | 28.70 | -2.01% | 1.88 | 1.15% |