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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.84 | 10.09 | 9.69 | 9.82 | -0.10% | 1.38 | 4.04% |
| 2025-07-22 | 9.81 | 10.02 | 9.78 | 9.83 | +0.91% | 1.77 | 5.19% |
| 2025-07-21 | 9.65 | 9.83 | 9.60 | 9.74 | +1.03% | 1.25 | 3.72% |
| 2025-07-18 | 9.74 | 9.78 | 9.58 | 9.64 | -1.42% | 1.29 | 3.88% |
| 2025-07-17 | 9.77 | 10.04 | 9.74 | 9.78 | -0.40% | 1.75 | 5.15% |
| 2025-07-16 | 10.26 | 10.31 | 9.64 | 9.82 | -7.20% | 3.35 | 9.83% |
| 2025-07-15 | 10.87 | 11.07 | 10.58 | 10.58 | -10.01% | 3.00 | 8.18% |
| 2025-07-14 | 11.29 | 11.80 | 11.18 | 11.76 | +5.22% | 2.70 | 6.77% |
| 2025-07-11 | 11.03 | 11.19 | 10.98 | 11.17 | +0.62% | 0.98 | 2.56% |
| 2025-07-10 | 11.29 | 11.42 | 10.95 | 11.11 | -1.66% | 1.19 | 3.12% |
| 2025-07-09 | 11.17 | 11.44 | 11.11 | 11.29 | +0.44% | 1.36 | 3.49% |
| 2025-07-08 | 11.07 | 11.57 | 10.98 | 11.24 | +1.61% | 1.96 | 5.03% |
| 2025-07-07 | 10.71 | 11.23 | 10.51 | 11.07 | +3.04% | 1.73 | 4.55% |
| 2025-07-04 | 11.07 | 11.14 | 10.58 | 10.74 | -3.55% | 2.01 | 5.40% |
| 2025-07-03 | 11.04 | 11.42 | 10.97 | 11.14 | -0.35% | 1.85 | 4.80% |
| 2025-07-02 | 11.40 | 11.87 | 11.13 | 11.17 | -1.40% | 3.37 | 8.51% |
| 2025-07-01 | 11.34 | 11.67 | 11.03 | 11.33 | +0.53% | 2.81 | 7.19% |
| 2025-06-30 | 11.06 | 11.43 | 10.95 | 11.27 | +2.24% | 2.36 | 6.08% |
| 2025-06-27 | 10.97 | 11.11 | 10.76 | 11.03 | +0.27% | 1.30 | 3.42% |
| 2025-06-26 | 11.11 | 11.16 | 10.71 | 11.00 | -1.07% | 1.81 | 4.78% |