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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.25 | 9.34 | 8.96 | 9.06 | -2.03% | 0.72 | 2.28% |
| 2025-11-19 | 9.11 | 9.29 | 9.07 | 9.25 | +1.08% | 0.68 | 2.15% |
| 2025-11-18 | 9.30 | 9.33 | 9.07 | 9.15 | -1.91% | 0.60 | 1.91% |
| 2025-11-17 | 9.39 | 9.39 | 9.24 | 9.33 | -0.11% | 0.61 | 1.92% |
| 2025-11-14 | 9.33 | 9.48 | 9.31 | 9.34 | -0.74% | 0.74 | 2.27% |
| 2025-11-13 | 9.34 | 9.41 | 9.25 | 9.40 | +1.71% | 0.82 | 2.55% |
| 2025-11-12 | 9.32 | 9.44 | 9.21 | 9.25 | -0.74% | 0.66 | 2.06% |
| 2025-11-11 | 9.39 | 9.44 | 9.28 | 9.32 | -0.32% | 0.81 | 2.51% |
| 2025-11-10 | 9.07 | 9.35 | 9.07 | 9.35 | +3.05% | 1.19 | 3.72% |
| 2025-11-07 | 9.04 | 9.14 | 9.03 | 9.07 | +0.22% | 0.64 | 2.04% |
| 2025-11-06 | 9.14 | 9.19 | 9.01 | 9.05 | -0.87% | 0.54 | 1.72% |
| 2025-11-05 | 8.96 | 9.19 | 8.92 | 9.13 | +1.43% | 0.85 | 2.71% |
| 2025-11-04 | 9.05 | 9.10 | 8.97 | 9.00 | -0.98% | 0.56 | 1.81% |
| 2025-11-03 | 9.13 | 9.15 | 8.96 | 9.09 | -1.18% | 0.87 | 2.78% |
| 2025-10-31 | 9.09 | 9.23 | 9.09 | 9.20 | +1.75% | 0.83 | 2.61% |
| 2025-10-30 | 9.07 | 9.14 | 9.00 | 9.04 | -0.33% | 0.76 | 2.42% |
| 2025-10-29 | 9.07 | 9.10 | 8.95 | 9.07 | -0.33% | 0.73 | 2.35% |
| 2025-10-28 | 9.05 | 9.18 | 9.01 | 9.10 | 0.00% | 0.70 | 2.22% |
| 2025-10-27 | 9.09 | 9.13 | 9.00 | 9.10 | +0.44% | 0.70 | 2.24% |
| 2025-10-24 | 9.25 | 9.26 | 9.05 | 9.06 | -2.66% | 1.14 | 3.62% |