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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.22 | 7.41 | 7.09 | 7.40 | +5.26% | 0.78 | 3.15% |
| 2026-03-23 | 7.27 | 7.35 | 6.94 | 7.03 | -5.76% | 0.83 | 3.39% |
| 2026-03-20 | 7.61 | 7.76 | 7.43 | 7.46 | -2.74% | 0.58 | 2.26% |
| 2026-03-19 | 7.86 | 7.91 | 7.65 | 7.67 | -3.64% | 0.53 | 2.02% |
| 2026-03-18 | 7.86 | 7.97 | 7.81 | 7.96 | +1.14% | 0.37 | 1.36% |
| 2026-03-17 | 8.00 | 8.05 | 7.85 | 7.87 | -1.62% | 0.45 | 1.64% |
| 2026-03-16 | 7.93 | 8.06 | 7.92 | 8.00 | 0.00% | 0.46 | 1.68% |
| 2026-03-13 | 8.03 | 8.13 | 7.98 | 8.00 | -0.74% | 0.51 | 1.85% |
| 2026-03-12 | 8.16 | 8.24 | 8.04 | 8.06 | -1.35% | 0.51 | 1.86% |
| 2026-03-11 | 8.30 | 8.32 | 8.12 | 8.17 | -1.21% | 0.53 | 1.87% |
| 2026-03-10 | 8.22 | 8.31 | 8.17 | 8.27 | +1.35% | 0.56 | 1.97% |
| 2026-03-09 | 8.25 | 8.25 | 8.00 | 8.16 | -1.33% | 0.63 | 2.26% |
| 2026-03-06 | 8.05 | 8.27 | 8.02 | 8.27 | +2.61% | 0.68 | 2.45% |
| 2026-03-05 | 8.15 | 8.20 | 8.01 | 8.06 | +0.75% | 0.74 | 2.66% |
| 2026-03-04 | 8.03 | 8.12 | 7.87 | 8.00 | -1.96% | 0.99 | 3.62% |
| 2026-03-03 | 8.53 | 8.69 | 8.11 | 8.16 | -5.01% | 1.79 | 6.27% |
| 2026-03-02 | 8.88 | 8.96 | 8.38 | 8.59 | -1.04% | 1.78 | 6.04% |
| 2026-02-27 | 8.72 | 8.76 | 8.56 | 8.68 | -0.23% | 0.70 | 2.39% |
| 2026-02-26 | 8.88 | 8.89 | 8.63 | 8.70 | -1.69% | 0.78 | 2.60% |
| 2026-02-25 | 8.93 | 8.98 | 8.82 | 8.85 | -0.78% | 1.02 | 3.34% |