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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.86 | 9.48 | 8.80 | 9.09 | +3.30% | 2.07 | 6.57% |
| 2025-12-17 | 8.48 | 8.80 | 8.48 | 8.80 | +2.80% | 0.72 | 2.44% |
| 2025-12-16 | 8.71 | 8.84 | 8.55 | 8.56 | -2.62% | 0.42 | 1.41% |
| 2025-12-15 | 8.74 | 8.87 | 8.66 | 8.79 | +0.11% | 0.49 | 1.63% |
| 2025-12-12 | 8.65 | 8.83 | 8.63 | 8.78 | +1.86% | 0.62 | 2.08% |
| 2025-12-11 | 8.98 | 8.98 | 8.58 | 8.62 | -3.15% | 0.71 | 2.41% |
| 2025-12-10 | 8.88 | 8.95 | 8.82 | 8.90 | +0.68% | 0.44 | 1.45% |
| 2025-12-09 | 8.90 | 8.96 | 8.81 | 8.84 | -0.79% | 0.33 | 1.08% |
| 2025-12-08 | 8.82 | 8.95 | 8.79 | 8.91 | +0.11% | 0.53 | 1.74% |
| 2025-12-05 | 8.64 | 8.93 | 8.57 | 8.90 | +3.01% | 0.63 | 2.10% |
| 2025-12-04 | 8.98 | 8.99 | 8.62 | 8.64 | -3.14% | 0.56 | 1.88% |
| 2025-12-03 | 9.05 | 9.11 | 8.87 | 8.92 | -1.87% | 0.49 | 1.60% |
| 2025-12-02 | 9.14 | 9.21 | 9.00 | 9.09 | -1.30% | 0.50 | 1.60% |
| 2025-12-01 | 9.20 | 9.39 | 9.16 | 9.21 | +0.77% | 0.76 | 2.40% |
| 2025-11-28 | 9.03 | 9.14 | 8.93 | 9.14 | +1.56% | 0.43 | 1.40% |
| 2025-11-27 | 9.05 | 9.07 | 8.95 | 9.00 | -0.11% | 0.41 | 1.32% |
| 2025-11-26 | 9.17 | 9.19 | 8.98 | 9.01 | -1.74% | 0.50 | 1.60% |
| 2025-11-25 | 9.02 | 9.22 | 8.91 | 9.17 | +2.80% | 0.69 | 2.20% |
| 2025-11-24 | 8.70 | 8.96 | 8.65 | 8.92 | +3.44% | 0.81 | 2.65% |
| 2025-11-21 | 8.94 | 9.13 | 8.62 | 8.62 | -4.80% | 0.89 | 2.94% |