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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.05 | 11.08 | 10.78 | 10.83 | -2.75% | 1.71 | 4.57% |
| 2025-09-16 | 11.26 | 11.37 | 10.97 | 11.14 | +0.90% | 1.61 | 4.20% |
| 2025-09-15 | 11.20 | 11.22 | 10.89 | 11.04 | -2.96% | 1.95 | 5.13% |
| 2025-09-12 | 11.17 | 11.64 | 11.17 | 11.37 | +0.44% | 2.44 | 6.18% |
| 2025-09-11 | 11.60 | 11.62 | 11.10 | 11.32 | -3.21% | 3.14 | 8.09% |
| 2025-09-10 | 11.63 | 12.01 | 11.63 | 11.70 | -4.90% | 4.09 | 10.05% |
| 2025-09-09 | 12.09 | 12.66 | 11.75 | 12.30 | +4.27% | 6.62 | 15.65% |
| 2025-09-08 | 12.28 | 12.86 | 11.64 | 11.80 | -3.87% | 5.73 | 13.60% |
| 2025-09-05 | 11.63 | 12.46 | 11.09 | 12.27 | +1.80% | 5.57 | 13.62% |
| 2025-09-04 | 11.48 | 12.27 | 10.83 | 12.05 | +2.96% | 5.16 | 12.81% |
| 2025-09-03 | 12.14 | 12.76 | 11.26 | 11.71 | -1.74% | 7.13 | 16.95% |
| 2025-09-02 | 11.51 | 12.46 | 11.09 | 11.92 | +5.24% | 6.58 | 15.89% |
| 2025-09-01 | 10.89 | 11.56 | 10.84 | 11.32 | +4.85% | 4.40 | 11.31% |
| 2025-08-29 | 10.54 | 11.23 | 10.39 | 10.80 | +2.44% | 3.11 | 8.39% |
| 2025-08-28 | 10.24 | 11.03 | 10.24 | 10.54 | +3.09% | 2.37 | 6.52% |
| 2025-08-27 | 10.70 | 10.74 | 10.23 | 10.23 | -4.44% | 1.84 | 5.08% |
| 2025-08-26 | 10.83 | 10.87 | 10.60 | 10.70 | -1.01% | 1.92 | 5.18% |
| 2025-08-25 | 10.68 | 10.83 | 10.50 | 10.81 | +2.92% | 2.83 | 7.66% |
| 2025-08-22 | 10.40 | 10.66 | 10.27 | 10.50 | +0.66% | 2.05 | 5.67% |
| 2025-08-21 | 10.62 | 10.74 | 10.38 | 10.43 | -1.22% | 2.34 | 6.41% |