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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.28 | 9.35 | 8.91 | 9.31 | -0.32% | 1.02 | 3.24% |
| 2025-10-22 | 9.20 | 9.36 | 9.20 | 9.34 | -4.07% | 1.15 | 3.58% |
| 2025-10-21 | 9.82 | 10.19 | 9.69 | 9.73 | +0.10% | 1.12 | 3.30% |
| 2025-10-20 | 9.56 | 9.99 | 9.56 | 9.72 | -7.53% | 1.85 | 5.46% |
| 2025-10-17 | 10.56 | 10.80 | 10.40 | 10.51 | +2.02% | 2.49 | 6.80% |
| 2025-10-16 | 10.50 | 10.75 | 10.27 | 10.30 | -1.14% | 1.64 | 4.53% |
| 2025-10-15 | 10.38 | 10.53 | 10.19 | 10.42 | +0.57% | 1.32 | 3.68% |
| 2025-10-14 | 10.51 | 10.86 | 10.26 | 10.36 | +1.75% | 2.33 | 6.43% |
| 2025-10-13 | 9.79 | 10.25 | 9.75 | 10.19 | +0.88% | 1.07 | 3.08% |
| 2025-10-10 | 10.20 | 10.38 | 10.09 | 10.10 | -4.04% | 1.40 | 4.00% |
| 2025-10-09 | 11.18 | 11.18 | 10.43 | 10.52 | +3.50% | 2.27 | 6.14% |
| 2025-09-30 | 10.09 | 10.27 | 10.08 | 10.17 | +0.98% | 1.02 | 2.91% |
| 2025-09-29 | 10.13 | 10.23 | 9.81 | 10.07 | +0.20% | 0.90 | 2.61% |
| 2025-09-26 | 10.12 | 10.21 | 10.00 | 10.05 | -0.59% | 0.71 | 2.04% |
| 2025-09-25 | 10.33 | 10.38 | 10.09 | 10.11 | -3.58% | 1.36 | 3.86% |
| 2025-09-24 | 10.56 | 10.70 | 10.38 | 10.48 | -2.75% | 1.37 | 3.77% |
| 2025-09-23 | 10.71 | 11.03 | 10.61 | 10.78 | +0.18% | 2.05 | 5.48% |
| 2025-09-22 | 10.48 | 10.88 | 10.22 | 10.76 | +3.72% | 1.82 | 5.02% |
| 2025-09-19 | 10.28 | 10.44 | 10.16 | 10.37 | +0.77% | 1.16 | 3.26% |
| 2025-09-18 | 10.39 | 10.58 | 10.16 | 10.29 | -4.93% | 2.07 | 5.75% |