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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 85.81 | 86.00 | 83.24 | 85.44 | -0.43% | 2.23 | 4.15% |
| 2025-06-24 | 75.40 | 86.51 | 75.40 | 85.81 | +13.58% | 3.92 | 7.56% |
| 2025-06-23 | 75.12 | 76.49 | 74.98 | 75.55 | -0.29% | 0.77 | 1.61% |
| 2025-06-20 | 76.38 | 77.09 | 75.64 | 75.77 | -0.95% | 0.65 | 1.35% |
| 2025-06-19 | 79.60 | 80.35 | 75.87 | 76.50 | -3.87% | 1.31 | 2.67% |
| 2025-06-18 | 80.98 | 81.39 | 79.42 | 79.58 | -1.80% | 0.72 | 1.42% |
| 2025-06-17 | 80.69 | 81.28 | 79.65 | 81.04 | +0.46% | 0.79 | 1.54% |
| 2025-06-16 | 79.10 | 82.19 | 78.73 | 80.67 | +1.97% | 1.02 | 1.98% |
| 2025-06-13 | 81.38 | 81.38 | 78.60 | 79.11 | -2.56% | 1.35 | 2.66% |
| 2025-06-12 | 83.39 | 84.25 | 80.64 | 81.19 | -3.75% | 1.60 | 3.08% |
| 2025-06-11 | 85.04 | 86.06 | 82.60 | 84.36 | +0.90% | 2.07 | 3.85% |
| 2025-06-10 | 83.58 | 85.54 | 82.55 | 83.60 | +0.59% | 2.48 | 4.65% |
| 2025-06-09 | 83.30 | 84.38 | 82.35 | 83.11 | -0.30% | 1.39 | 2.62% |
| 2025-06-06 | 83.56 | 86.07 | 82.70 | 83.36 | +0.16% | 1.53 | 2.86% |
| 2025-06-05 | 82.79 | 84.10 | 82.11 | 83.23 | -0.74% | 1.31 | 2.48% |
| 2025-06-04 | 83.61 | 85.01 | 82.88 | 83.85 | -0.86% | 1.40 | 2.61% |
| 2025-06-03 | 86.84 | 87.84 | 83.38 | 84.57 | -1.08% | 3.43 | 6.34% |
| 2025-05-30 | 81.55 | 86.56 | 80.40 | 85.50 | +4.55% | 4.92 | 9.18% |
| 2025-05-29 | 75.32 | 81.79 | 74.85 | 81.78 | +8.98% | 3.40 | 6.74% |
| 2025-05-28 | 76.52 | 77.31 | 74.78 | 75.04 | -2.04% | 0.68 | 1.42% |