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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.69 | 13.71 | 12.26 | 13.71 | +10.00% | 7.27 | 16.13% |
| 2025-05-26 | 11.40 | 12.46 | 10.83 | 12.46 | +10.04% | 8.83 | 21.18% |
| 2025-05-23 | 10.19 | 11.67 | 9.89 | 11.32 | +6.41% | 9.01 | 24.21% |
| 2025-05-22 | 10.06 | 10.64 | 9.94 | 10.64 | +10.02% | 7.38 | 20.55% |
| 2025-05-21 | 9.48 | 9.67 | 8.39 | 9.67 | +10.01% | 4.32 | 13.89% |
| 2025-05-20 | 7.85 | 8.79 | 7.85 | 8.79 | +10.02% | 1.76 | 6.05% |
| 2025-05-19 | 7.88 | 8.24 | 7.79 | 7.99 | +1.38% | 2.20 | 7.98% |
| 2025-05-16 | 7.56 | 8.06 | 7.53 | 7.88 | +4.32% | 2.74 | 10.08% |
| 2025-05-15 | 7.55 | 7.73 | 7.49 | 7.56 | -1.42% | 1.54 | 5.88% |
| 2025-05-14 | 7.40 | 7.96 | 7.37 | 7.66 | +1.17% | 2.64 | 10.05% |
| 2025-05-13 | 7.28 | 7.87 | 7.16 | 7.58 | +4.50% | 2.96 | 11.40% |
| 2025-05-12 | 7.09 | 7.34 | 6.92 | 7.25 | -1.87% | 2.00 | 8.05% |
| 2025-05-09 | 7.17 | 7.59 | 7.11 | 7.39 | +2.05% | 2.73 | 10.77% |
| 2025-05-08 | 7.22 | 7.46 | 7.17 | 7.24 | +0.69% | 2.20 | 8.77% |
| 2025-05-07 | 7.30 | 7.48 | 7.12 | 7.19 | -1.49% | 3.42 | 13.59% |
| 2025-05-06 | 6.88 | 7.30 | 6.69 | 7.30 | +9.99% | 4.61 | 19.00% |