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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.88 | 9.22 | 8.88 | 9.13 | +1.67% | 0.90 | 2.91% |
| 2026-01-16 | 9.12 | 9.15 | 8.85 | 8.98 | -2.07% | 0.92 | 3.01% |
| 2026-01-15 | 9.45 | 9.45 | 9.11 | 9.17 | -2.03% | 1.48 | 4.68% |
| 2026-01-14 | 9.07 | 9.88 | 8.97 | 9.36 | +3.08% | 2.44 | 7.68% |
| 2026-01-13 | 9.02 | 9.25 | 8.90 | 9.08 | +1.57% | 1.19 | 3.83% |
| 2026-01-12 | 8.80 | 8.94 | 8.77 | 8.94 | +2.41% | 0.75 | 2.48% |
| 2026-01-09 | 8.62 | 8.73 | 8.58 | 8.73 | +1.04% | 0.66 | 2.22% |
| 2026-01-08 | 8.50 | 8.65 | 8.50 | 8.64 | +1.17% | 0.53 | 1.81% |
| 2026-01-07 | 8.63 | 8.65 | 8.50 | 8.54 | -1.50% | 0.61 | 2.07% |
| 2026-01-06 | 8.55 | 8.73 | 8.51 | 8.67 | +1.17% | 0.73 | 2.47% |
| 2026-01-05 | 8.50 | 8.60 | 8.49 | 8.57 | +1.30% | 0.47 | 1.62% |
| 2025-12-31 | 8.55 | 8.59 | 8.42 | 8.46 | -1.05% | 0.50 | 1.71% |
| 2025-12-30 | 8.66 | 8.68 | 8.51 | 8.55 | -2.73% | 0.68 | 2.32% |
| 2025-12-29 | 8.96 | 8.97 | 8.77 | 8.79 | -1.46% | 0.46 | 1.53% |
| 2025-12-26 | 8.90 | 9.13 | 8.88 | 8.92 | +0.34% | 0.59 | 1.93% |
| 2025-12-25 | 8.93 | 8.96 | 8.77 | 8.89 | -1.22% | 0.64 | 2.10% |
| 2025-12-24 | 9.15 | 9.15 | 8.98 | 9.00 | -0.66% | 0.60 | 1.95% |
| 2025-12-23 | 9.25 | 9.25 | 8.97 | 9.06 | -1.09% | 0.70 | 2.24% |
| 2025-12-22 | 9.06 | 9.21 | 9.04 | 9.16 | +1.10% | 1.01 | 3.22% |
| 2025-12-19 | 9.26 | 9.26 | 8.81 | 9.06 | -0.33% | 1.52 | 4.93% |