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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 98.28 | 98.30 | 93.42 | 94.75 | -3.76% | 3.82 | 6.18% |
| 2025-08-19 | 100.00 | 100.99 | 98.41 | 98.45 | -1.96% | 3.47 | 5.38% |
| 2025-08-18 | 101.53 | 102.80 | 99.70 | 100.42 | -1.90% | 4.35 | 6.65% |
| 2025-08-15 | 98.01 | 103.12 | 97.58 | 102.36 | +3.39% | 4.49 | 6.91% |
| 2025-08-14 | 100.27 | 101.99 | 96.00 | 99.00 | -0.50% | 3.41 | 5.33% |
| 2025-08-13 | 99.00 | 101.55 | 96.81 | 99.50 | +0.80% | 3.19 | 4.96% |
| 2025-08-12 | 97.44 | 101.89 | 93.90 | 98.71 | +1.34% | 4.06 | 6.42% |
| 2025-08-11 | 93.90 | 98.50 | 93.55 | 97.40 | +3.08% | 2.98 | 4.76% |
| 2025-08-08 | 94.00 | 97.17 | 93.19 | 94.49 | -0.39% | 2.25 | 3.63% |
| 2025-08-07 | 95.00 | 97.07 | 93.10 | 94.86 | -0.52% | 2.46 | 3.98% |
| 2025-08-06 | 95.45 | 96.60 | 94.36 | 95.36 | -0.66% | 2.07 | 3.34% |
| 2025-08-05 | 96.80 | 98.18 | 95.00 | 95.99 | -0.83% | 2.43 | 3.90% |
| 2025-08-04 | 95.08 | 99.70 | 94.01 | 96.79 | +0.06% | 3.51 | 5.56% |
| 2025-08-01 | 96.18 | 98.65 | 93.86 | 96.73 | +0.97% | 3.12 | 5.01% |
| 2025-07-31 | 95.22 | 100.66 | 93.50 | 95.80 | +0.10% | 5.01 | 7.92% |
| 2025-07-30 | 95.50 | 96.79 | 93.30 | 95.70 | +0.21% | 2.59 | 4.19% |
| 2025-07-29 | 89.35 | 98.88 | 88.80 | 95.50 | +6.86% | 5.79 | 9.44% |
| 2025-07-28 | 89.49 | 90.56 | 87.80 | 89.37 | +0.01% | 2.35 | 4.07% |
| 2025-07-25 | 91.01 | 92.00 | 88.61 | 89.36 | -2.70% | 1.78 | 3.07% |
| 2025-07-24 | 91.00 | 93.52 | 90.50 | 91.84 | -0.38% | 2.16 | 3.62% |