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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.32 | 23.15 | 22.32 | 22.89 | +2.32% | 1.04 | 0.80% |
| 2025-09-16 | 22.15 | 22.40 | 22.03 | 22.37 | +1.13% | 0.54 | 0.43% |
| 2025-09-15 | 22.22 | 22.32 | 22.03 | 22.12 | -0.45% | 0.57 | 0.45% |
| 2025-09-12 | 22.47 | 22.51 | 22.15 | 22.22 | -1.02% | 0.59 | 0.46% |
| 2025-09-11 | 22.40 | 22.49 | 22.13 | 22.45 | +0.27% | 0.46 | 0.36% |
| 2025-09-10 | 22.59 | 22.65 | 22.35 | 22.39 | -1.15% | 0.49 | 0.38% |
| 2025-09-09 | 22.87 | 22.88 | 22.52 | 22.65 | -0.88% | 0.52 | 0.40% |
| 2025-09-08 | 22.64 | 22.89 | 22.58 | 22.85 | +0.88% | 0.53 | 0.40% |
| 2025-09-05 | 22.35 | 22.70 | 22.24 | 22.65 | +1.16% | 0.61 | 0.47% |
| 2025-09-04 | 22.36 | 22.44 | 22.10 | 22.39 | +0.31% | 0.64 | 0.50% |
| 2025-09-03 | 22.69 | 22.79 | 22.26 | 22.32 | -1.59% | 0.64 | 0.50% |
| 2025-09-02 | 22.58 | 22.94 | 22.36 | 22.68 | +0.44% | 1.00 | 0.77% |
| 2025-09-01 | 23.00 | 23.08 | 22.57 | 22.58 | -2.17% | 1.01 | 0.78% |
| 2025-08-29 | 23.59 | 23.70 | 22.95 | 23.08 | -3.35% | 1.58 | 1.20% |
| 2025-08-28 | 24.16 | 24.18 | 23.28 | 23.88 | -0.91% | 0.81 | 0.60% |
| 2025-08-27 | 24.56 | 24.78 | 23.95 | 24.10 | -1.87% | 0.84 | 0.60% |
| 2025-08-26 | 24.39 | 24.67 | 24.31 | 24.56 | +0.74% | 0.78 | 0.55% |
| 2025-08-25 | 24.52 | 24.55 | 24.24 | 24.38 | -0.08% | 0.87 | 0.62% |
| 2025-08-22 | 24.70 | 24.79 | 24.24 | 24.40 | -1.33% | 0.72 | 0.52% |
| 2025-08-21 | 25.05 | 25.10 | 24.59 | 24.73 | +0.57% | 0.93 | 0.66% |