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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.77 | 9.03 | 8.77 | 8.92 | +3.60% | 1.32 | 4.35% |
| 2026-02-13 | 8.67 | 8.74 | 8.59 | 8.61 | -0.35% | 0.78 | 2.62% |
| 2026-02-12 | 8.80 | 8.94 | 8.64 | 8.64 | -2.92% | 0.84 | 2.80% |
| 2026-02-11 | 9.03 | 9.05 | 8.76 | 8.90 | -1.00% | 0.83 | 2.73% |
| 2026-02-10 | 9.14 | 9.21 | 8.98 | 8.99 | -1.64% | 1.10 | 3.54% |
| 2026-02-09 | 9.24 | 9.27 | 9.10 | 9.14 | +0.77% | 1.42 | 4.53% |
| 2026-02-06 | 8.51 | 9.25 | 8.41 | 9.07 | +4.61% | 2.47 | 8.06% |
| 2026-02-05 | 8.45 | 8.88 | 8.45 | 8.67 | +1.17% | 1.94 | 6.54% |
| 2026-02-04 | 8.60 | 8.79 | 8.40 | 8.57 | +0.23% | 2.03 | 6.92% |
| 2026-02-03 | 8.31 | 8.64 | 8.10 | 8.55 | +2.52% | 3.31 | 11.62% |
| 2026-02-02 | 8.34 | 8.34 | 8.34 | 8.34 | -10.03% | 0.70 | 2.45% |
| 2026-01-30 | 9.28 | 9.48 | 9.27 | 9.27 | -10.00% | 1.47 | 4.64% |
| 2026-01-29 | 10.93 | 11.39 | 10.00 | 10.30 | -2.18% | 9.04 | 24.83% |
| 2026-01-28 | 9.72 | 10.53 | 9.65 | 10.53 | +10.03% | 4.32 | 12.19% |
| 2026-01-27 | 9.78 | 10.05 | 9.47 | 9.57 | -2.65% | 3.26 | 9.82% |
| 2026-01-26 | 9.70 | 10.19 | 9.64 | 9.83 | +3.04% | 3.77 | 11.16% |
| 2026-01-23 | 9.31 | 9.64 | 9.30 | 9.54 | +3.02% | 1.71 | 5.28% |
| 2026-01-22 | 9.21 | 9.28 | 9.11 | 9.26 | -1.28% | 1.07 | 3.39% |
| 2026-01-21 | 9.22 | 9.40 | 9.13 | 9.38 | +2.51% | 1.62 | 5.09% |
| 2026-01-20 | 9.18 | 9.19 | 9.06 | 9.15 | +0.22% | 0.73 | 2.36% |