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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.40 | 11.40 | 11.00 | 11.12 | -2.52% | 1.99 | 5.17% |
| 2025-06-24 | 11.45 | 11.93 | 11.31 | 11.40 | -2.45% | 2.84 | 7.14% |
| 2025-06-23 | 11.39 | 11.96 | 11.25 | 11.69 | +2.69% | 2.81 | 6.98% |
| 2025-06-20 | 11.47 | 11.82 | 11.30 | 11.38 | -0.95% | 2.21 | 5.55% |
| 2025-06-19 | 11.88 | 12.32 | 11.45 | 11.49 | -4.60% | 3.11 | 7.61% |
| 2025-06-18 | 12.11 | 12.40 | 11.77 | 12.04 | -1.38% | 2.82 | 6.77% |
| 2025-06-17 | 12.31 | 12.72 | 12.09 | 12.21 | -4.04% | 4.14 | 9.77% |
| 2025-06-16 | 12.56 | 13.46 | 12.22 | 12.73 | -0.77% | 5.18 | 11.55% |
| 2025-06-13 | 13.21 | 13.73 | 12.66 | 12.83 | 0.00% | 7.19 | 15.76% |
| 2025-06-12 | 12.20 | 13.05 | 11.99 | 12.83 | +5.96% | 6.80 | 15.75% |
| 2025-06-11 | 11.85 | 12.31 | 11.67 | 12.10 | +3.29% | 5.94 | 14.35% |
| 2025-06-10 | 11.87 | 12.04 | 11.32 | 11.72 | +1.02% | 5.83 | 14.38% |
| 2025-06-09 | 10.91 | 11.77 | 10.88 | 11.60 | +5.68% | 4.99 | 12.70% |
| 2025-06-06 | 11.18 | 11.46 | 10.93 | 10.98 | -5.45% | 5.85 | 15.23% |
| 2025-06-05 | 12.83 | 13.22 | 11.61 | 11.61 | -9.97% | 9.91 | 23.34% |
| 2025-06-04 | 11.41 | 12.90 | 11.27 | 12.90 | +10.04% | 9.55 | 22.42% |
| 2025-06-03 | 11.84 | 11.97 | 11.19 | 11.72 | +5.24% | 7.04 | 17.51% |
| 2025-05-30 | 11.87 | 12.42 | 11.13 | 11.14 | -7.33% | 7.18 | 17.56% |
| 2025-05-29 | 12.06 | 12.84 | 12.02 | 12.02 | -10.00% | 8.89 | 21.03% |
| 2025-05-28 | 13.05 | 14.81 | 12.33 | 13.35 | -2.60% | 12.75 | 28.11% |