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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.59 | 7.66 | 7.51 | 7.58 | -0.52% | 0.40 | 1.53% |
| 2026-04-21 | 7.59 | 7.72 | 7.51 | 7.62 | +0.40% | 0.52 | 2.01% |
| 2026-04-20 | 7.42 | 7.62 | 7.30 | 7.59 | +2.29% | 0.77 | 3.02% |
| 2026-04-17 | 7.62 | 7.73 | 7.37 | 7.42 | -3.13% | 0.76 | 2.95% |
| 2026-04-16 | 7.48 | 7.70 | 7.40 | 7.66 | +2.68% | 0.55 | 2.12% |
| 2026-04-15 | 7.58 | 7.60 | 7.46 | 7.46 | -0.93% | 0.30 | 1.16% |
| 2026-04-14 | 7.72 | 7.72 | 7.44 | 7.53 | -1.05% | 0.49 | 1.91% |
| 2026-04-13 | 7.58 | 7.61 | 7.48 | 7.61 | +0.40% | 0.28 | 1.09% |
| 2026-04-10 | 7.55 | 7.66 | 7.52 | 7.58 | +0.66% | 0.34 | 1.32% |
| 2026-04-09 | 7.73 | 7.75 | 7.47 | 7.53 | -3.09% | 0.48 | 1.87% |
| 2026-04-08 | 7.68 | 7.78 | 7.61 | 7.77 | +4.02% | 0.49 | 1.85% |
| 2026-04-07 | 7.25 | 7.49 | 7.10 | 7.47 | +2.89% | 0.48 | 1.90% |
| 2026-04-03 | 7.54 | 7.57 | 7.22 | 7.26 | -3.46% | 0.39 | 1.56% |
| 2026-04-02 | 7.66 | 7.68 | 7.44 | 7.52 | -1.83% | 0.38 | 1.46% |
| 2026-04-01 | 7.65 | 7.74 | 7.54 | 7.66 | +1.46% | 0.44 | 1.67% |
| 2026-03-31 | 7.70 | 7.79 | 7.52 | 7.55 | -1.44% | 0.36 | 1.37% |
| 2026-03-30 | 7.55 | 7.68 | 7.48 | 7.66 | +0.66% | 0.40 | 1.55% |
| 2026-03-27 | 7.35 | 7.62 | 7.32 | 7.61 | +2.28% | 0.42 | 1.63% |
| 2026-03-26 | 7.55 | 7.62 | 7.37 | 7.44 | -1.46% | 0.37 | 1.45% |
| 2026-03-25 | 7.47 | 7.61 | 7.47 | 7.55 | +2.03% | 0.53 | 2.06% |