莱绅通灵 sh.603900
7.06
-1.26%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.12 | 7.25 | 7.01 | 7.06 | -1.26% | 0.39 | 1.59% |
| 2026-05-22 | 7.05 | 7.20 | 6.95 | 7.15 | +2.14% | 0.43 | 1.76% |
| 2026-05-21 | 7.30 | 7.40 | 7.00 | 7.00 | -3.98% | 0.53 | 2.13% |
| 2026-05-20 | 7.42 | 7.42 | 7.18 | 7.29 | -2.28% | 0.50 | 2.02% |
| 2026-05-19 | 7.42 | 7.58 | 7.37 | 7.46 | +0.81% | 0.47 | 1.82% |
| 2026-05-18 | 7.39 | 7.44 | 7.30 | 7.40 | 0.00% | 0.60 | 2.37% |
| 2026-05-15 | 7.60 | 7.60 | 7.36 | 7.40 | -2.12% | 0.46 | 1.79% |
| 2026-05-14 | 7.70 | 7.72 | 7.47 | 7.56 | -1.69% | 0.57 | 2.19% |
| 2026-05-13 | 7.70 | 7.74 | 7.63 | 7.69 | +0.26% | 0.48 | 1.82% |
| 2026-05-12 | 7.98 | 8.00 | 7.63 | 7.67 | -3.03% | 0.70 | 2.61% |
| 2026-05-11 | 7.97 | 7.98 | 7.85 | 7.91 | -0.25% | 0.72 | 2.65% |
| 2026-05-08 | 7.88 | 7.95 | 7.84 | 7.93 | +1.02% | 0.64 | 2.37% |
| 2026-05-07 | 8.07 | 8.08 | 7.85 | 7.85 | -1.51% | 0.84 | 3.10% |
| 2026-05-06 | 8.14 | 8.16 | 7.89 | 7.97 | -0.13% | 1.21 | 4.42% |
| 2026-04-30 | 8.13 | 8.45 | 7.94 | 7.98 | +3.23% | 1.84 | 6.64% |
| 2026-04-29 | 7.59 | 7.77 | 7.54 | 7.73 | +1.31% | 0.60 | 2.27% |
| 2026-04-28 | 7.64 | 7.94 | 7.52 | 7.63 | -0.39% | 0.80 | 3.02% |
| 2026-04-27 | 7.55 | 7.69 | 7.38 | 7.66 | +2.41% | 0.51 | 1.99% |
| 2026-04-24 | 7.40 | 7.53 | 7.32 | 7.48 | +0.54% | 0.40 | 1.59% |
| 2026-04-23 | 7.56 | 7.59 | 7.40 | 7.44 | -1.85% | 0.44 | 1.72% |