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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 91.00 | 92.99 | 89.12 | 92.19 | +2.25% | 2.87 | 4.85% |
| 2025-07-22 | 89.80 | 93.00 | 89.71 | 90.16 | -1.03% | 2.88 | 4.88% |
| 2025-07-21 | 87.36 | 91.27 | 85.52 | 91.10 | +5.32% | 3.43 | 5.94% |
| 2025-07-18 | 87.00 | 87.50 | 85.76 | 86.50 | -1.65% | 1.56 | 2.78% |
| 2025-07-17 | 85.41 | 88.00 | 84.10 | 87.95 | +4.70% | 3.68 | 6.54% |
| 2025-07-16 | 86.40 | 86.40 | 83.60 | 84.00 | -2.36% | 1.44 | 2.63% |
| 2025-07-15 | 83.61 | 87.10 | 82.68 | 86.03 | +2.89% | 2.52 | 4.57% |
| 2025-07-14 | 84.30 | 85.15 | 83.00 | 83.61 | -1.50% | 1.39 | 2.57% |
| 2025-07-11 | 84.18 | 85.47 | 83.35 | 84.88 | +0.84% | 1.17 | 2.13% |
| 2025-07-10 | 86.23 | 86.33 | 83.31 | 84.17 | -3.24% | 2.05 | 3.74% |
| 2025-07-09 | 87.00 | 89.56 | 86.61 | 86.99 | +0.71% | 2.02 | 3.56% |
| 2025-07-08 | 86.33 | 87.37 | 85.40 | 86.38 | -0.86% | 1.50 | 2.68% |
| 2025-07-07 | 86.36 | 87.50 | 84.21 | 87.13 | +0.52% | 1.75 | 3.14% |
| 2025-07-04 | 87.07 | 89.23 | 86.08 | 86.68 | -0.94% | 2.20 | 3.89% |
| 2025-07-03 | 83.30 | 91.67 | 83.19 | 87.50 | +5.83% | 4.62 | 8.03% |
| 2025-07-02 | 84.65 | 84.65 | 82.00 | 82.68 | -2.29% | 1.48 | 2.74% |
| 2025-07-01 | 89.88 | 91.49 | 84.10 | 84.62 | -5.13% | 3.17 | 5.66% |
| 2025-06-30 | 85.99 | 89.70 | 85.00 | 89.20 | +3.85% | 2.39 | 4.23% |
| 2025-06-27 | 85.47 | 87.80 | 84.02 | 85.89 | +0.27% | 1.93 | 3.56% |
| 2025-06-26 | 86.00 | 88.00 | 85.01 | 85.66 | +0.26% | 2.75 | 5.02% |