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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 24.78 | 24.87 | 23.64 | 24.67 | +1.86% | 3.16 | 2.27% |
| 2025-10-22 | 22.02 | 24.22 | 21.94 | 24.22 | +9.99% | 2.74 | 2.05% |
| 2025-10-21 | 21.88 | 22.08 | 21.84 | 22.02 | +0.64% | 0.31 | 0.25% |
| 2025-10-20 | 21.86 | 22.05 | 21.78 | 21.88 | +0.46% | 0.30 | 0.24% |
| 2025-10-17 | 21.98 | 22.33 | 21.78 | 21.78 | -1.04% | 0.65 | 0.52% |
| 2025-10-16 | 22.25 | 22.25 | 21.96 | 22.01 | -1.03% | 0.55 | 0.43% |
| 2025-10-15 | 22.04 | 22.28 | 22.01 | 22.24 | +0.77% | 0.33 | 0.26% |
| 2025-10-14 | 22.19 | 22.29 | 22.01 | 22.07 | -0.50% | 0.42 | 0.33% |
| 2025-10-13 | 22.39 | 22.39 | 21.91 | 22.18 | -2.59% | 0.63 | 0.49% |
| 2025-10-10 | 22.58 | 22.85 | 22.50 | 22.77 | +0.75% | 0.56 | 0.43% |
| 2025-10-09 | 22.56 | 22.66 | 22.19 | 22.60 | -0.04% | 0.61 | 0.47% |
| 2025-09-30 | 22.71 | 22.80 | 22.48 | 22.61 | -0.35% | 0.43 | 0.33% |
| 2025-09-29 | 22.51 | 22.78 | 22.26 | 22.69 | +0.62% | 0.56 | 0.43% |
| 2025-09-26 | 22.63 | 22.67 | 22.30 | 22.55 | -0.53% | 0.53 | 0.42% |
| 2025-09-25 | 22.50 | 22.85 | 22.31 | 22.67 | +0.53% | 0.60 | 0.46% |
| 2025-09-24 | 22.10 | 22.78 | 21.99 | 22.55 | +1.81% | 0.66 | 0.51% |
| 2025-09-23 | 22.28 | 22.28 | 21.73 | 22.15 | -0.49% | 0.48 | 0.38% |
| 2025-09-22 | 22.74 | 22.81 | 22.12 | 22.26 | -2.41% | 0.62 | 0.49% |
| 2025-09-19 | 22.43 | 22.81 | 22.25 | 22.81 | +2.01% | 0.55 | 0.42% |
| 2025-09-18 | 22.87 | 22.97 | 22.31 | 22.36 | -2.32% | 0.85 | 0.65% |