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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.19 | 10.62 | 10.11 | 10.56 | +2.79% | 2.89 | 8.04% |
| 2025-08-19 | 10.17 | 10.28 | 10.09 | 10.27 | +1.07% | 1.41 | 4.00% |
| 2025-08-18 | 10.19 | 10.29 | 10.10 | 10.17 | -0.19% | 1.47 | 4.20% |
| 2025-08-15 | 10.01 | 10.25 | 9.97 | 10.19 | +0.29% | 1.58 | 4.51% |
| 2025-08-14 | 10.52 | 10.59 | 10.15 | 10.16 | -3.48% | 2.29 | 6.40% |
| 2025-08-13 | 10.78 | 10.84 | 10.38 | 10.52 | -2.92% | 2.70 | 7.43% |
| 2025-08-12 | 10.69 | 11.06 | 10.63 | 10.84 | +0.64% | 3.06 | 8.16% |
| 2025-08-11 | 10.68 | 10.85 | 10.36 | 10.77 | -3.11% | 3.19 | 8.67% |
| 2025-08-08 | 11.09 | 11.52 | 10.64 | 11.12 | +3.40% | 5.74 | 15.17% |
| 2025-08-07 | 9.70 | 10.75 | 9.66 | 10.75 | +10.02% | 3.59 | 10.05% |
| 2025-08-06 | 9.66 | 9.78 | 9.54 | 9.77 | +0.82% | 1.17 | 3.49% |
| 2025-08-05 | 9.82 | 9.94 | 9.64 | 9.69 | -1.41% | 1.41 | 4.20% |
| 2025-08-04 | 9.65 | 9.94 | 9.49 | 9.83 | +3.65% | 2.21 | 6.57% |
| 2025-08-01 | 9.48 | 9.59 | 9.42 | 9.48 | -0.10% | 0.64 | 1.94% |
| 2025-07-31 | 9.56 | 9.57 | 9.46 | 9.49 | -1.13% | 0.64 | 1.94% |
| 2025-07-30 | 9.53 | 9.68 | 9.51 | 9.60 | -0.10% | 0.88 | 2.66% |
| 2025-07-29 | 9.72 | 9.76 | 9.37 | 9.61 | -1.32% | 1.46 | 4.44% |
| 2025-07-28 | 9.66 | 9.76 | 9.53 | 9.74 | +0.82% | 1.26 | 3.78% |
| 2025-07-25 | 9.72 | 9.78 | 9.63 | 9.66 | -0.41% | 0.83 | 2.49% |
| 2025-07-24 | 9.70 | 9.86 | 9.64 | 9.70 | -1.21% | 1.24 | 3.71% |