莱斯信息 sh.688631
54.39
-0.31%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 54.12 | 55.05 | 52.23 | 54.39 | -0.31% | 1.25 | 3.57% |
| 2026-05-22 | 54.06 | 55.05 | 53.11 | 54.56 | +1.51% | 0.96 | 2.73% |
| 2026-05-21 | 55.94 | 57.36 | 53.70 | 53.75 | -4.77% | 1.72 | 4.77% |
| 2026-05-20 | 57.20 | 57.20 | 55.53 | 56.44 | -1.78% | 1.24 | 3.39% |
| 2026-05-19 | 55.68 | 57.56 | 55.00 | 57.46 | +2.42% | 1.31 | 3.56% |
| 2026-05-18 | 55.54 | 57.21 | 55.03 | 56.10 | -0.39% | 1.15 | 3.15% |
| 2026-05-15 | 56.16 | 57.66 | 55.71 | 56.32 | 0.00% | 1.35 | 3.68% |
| 2026-05-14 | 58.58 | 58.68 | 56.31 | 56.32 | -2.44% | 1.42 | 3.81% |
| 2026-05-13 | 56.58 | 58.05 | 56.02 | 57.73 | +1.80% | 1.26 | 3.37% |
| 2026-05-12 | 58.70 | 58.70 | 56.04 | 56.71 | -3.69% | 1.60 | 4.32% |
| 2026-05-11 | 58.03 | 60.29 | 57.80 | 58.88 | +1.19% | 1.70 | 4.45% |
| 2026-05-08 | 58.01 | 58.88 | 57.65 | 58.19 | -0.39% | 1.49 | 3.94% |
| 2026-05-07 | 57.52 | 60.13 | 57.27 | 58.42 | +1.99% | 1.79 | 4.68% |
| 2026-05-06 | 57.15 | 57.82 | 56.52 | 57.28 | +1.34% | 1.63 | 4.40% |
| 2026-04-30 | 56.00 | 56.86 | 55.61 | 56.52 | +0.64% | 0.81 | 2.23% |
| 2026-04-29 | 55.18 | 57.15 | 55.18 | 56.16 | +1.13% | 0.75 | 2.06% |
| 2026-04-28 | 57.09 | 57.99 | 55.18 | 55.53 | -2.89% | 1.08 | 2.96% |
| 2026-04-27 | 55.13 | 57.61 | 54.91 | 57.18 | +1.62% | 1.17 | 3.18% |
| 2026-04-24 | 57.95 | 57.95 | 56.09 | 56.27 | -3.86% | 1.10 | 3.00% |
| 2026-04-23 | 56.65 | 58.75 | 56.41 | 58.53 | +3.05% | 1.96 | 5.24% |