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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 29.01 | 29.50 | 28.36 | 29.29 | +0.90% | 1.40 | 0.85% |
| 2025-11-19 | 28.75 | 29.68 | 28.62 | 29.03 | +0.80% | 1.54 | 0.92% |
| 2025-11-18 | 28.88 | 29.33 | 28.65 | 28.80 | -1.00% | 1.03 | 0.62% |
| 2025-11-17 | 28.54 | 29.20 | 27.82 | 29.09 | +2.68% | 1.63 | 0.99% |
| 2025-11-14 | 28.33 | 29.46 | 28.24 | 28.33 | -0.67% | 1.69 | 1.02% |
| 2025-11-13 | 28.23 | 28.78 | 28.00 | 28.52 | +1.53% | 1.33 | 0.82% |
| 2025-11-12 | 27.98 | 28.60 | 27.98 | 28.09 | -2.23% | 1.39 | 0.86% |
| 2025-11-11 | 27.13 | 28.98 | 27.11 | 28.73 | +6.84% | 4.09 | 2.55% |
| 2025-11-10 | 25.58 | 27.00 | 25.30 | 26.89 | +6.45% | 2.38 | 1.58% |
| 2025-11-07 | 25.80 | 25.82 | 25.20 | 25.26 | -2.66% | 0.79 | 0.54% |
| 2025-11-06 | 25.30 | 25.98 | 25.20 | 25.95 | +2.57% | 1.02 | 0.69% |
| 2025-11-05 | 25.58 | 25.78 | 25.24 | 25.30 | -2.20% | 0.76 | 0.52% |
| 2025-11-04 | 25.66 | 26.07 | 25.52 | 25.87 | +0.35% | 0.80 | 0.54% |
| 2025-11-03 | 25.58 | 26.25 | 25.47 | 25.78 | +0.70% | 1.28 | 0.86% |
| 2025-10-31 | 26.25 | 26.70 | 25.45 | 25.60 | -1.99% | 1.85 | 1.24% |
| 2025-10-30 | 27.10 | 27.31 | 26.03 | 26.12 | -3.94% | 2.08 | 1.36% |
| 2025-10-29 | 26.68 | 27.38 | 26.00 | 27.19 | +0.85% | 2.51 | 1.63% |
| 2025-10-28 | 26.50 | 27.55 | 26.50 | 26.96 | +0.60% | 3.23 | 2.08% |
| 2025-10-27 | 25.05 | 26.90 | 25.00 | 26.80 | +6.69% | 3.92 | 2.62% |
| 2025-10-24 | 24.50 | 25.85 | 24.36 | 25.12 | +1.82% | 3.34 | 2.32% |