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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 56.84 | 57.68 | 56.66 | 56.80 | -1.44% | 0.99 | 2.69% |
| 2026-04-21 | 59.10 | 59.48 | 57.18 | 57.63 | -2.73% | 1.25 | 3.34% |
| 2026-04-20 | 57.38 | 59.68 | 57.02 | 59.25 | +2.47% | 1.83 | 4.82% |
| 2026-04-17 | 56.08 | 58.15 | 55.52 | 57.82 | +1.69% | 1.62 | 4.35% |
| 2026-04-16 | 54.06 | 59.88 | 53.95 | 56.86 | +5.57% | 2.38 | 6.45% |
| 2026-04-15 | 55.55 | 55.70 | 53.83 | 53.86 | -2.07% | 1.10 | 3.11% |
| 2026-04-14 | 52.97 | 55.91 | 52.34 | 55.00 | +5.40% | 1.77 | 5.03% |
| 2026-04-13 | 52.35 | 52.95 | 52.01 | 52.18 | -1.10% | 0.75 | 2.19% |
| 2026-04-10 | 53.00 | 53.88 | 52.58 | 52.76 | +0.48% | 0.89 | 2.58% |
| 2026-04-09 | 53.16 | 53.65 | 52.28 | 52.51 | -2.65% | 0.82 | 2.39% |
| 2026-04-08 | 52.40 | 53.98 | 51.52 | 53.94 | +5.50% | 1.15 | 3.32% |
| 2026-04-07 | 50.00 | 51.52 | 50.00 | 51.13 | +2.57% | 0.65 | 1.95% |
| 2026-04-03 | 51.29 | 51.30 | 49.61 | 49.85 | -2.06% | 0.61 | 1.86% |
| 2026-04-02 | 52.85 | 52.85 | 50.52 | 50.90 | -3.91% | 0.99 | 2.96% |
| 2026-04-01 | 53.49 | 54.00 | 52.48 | 52.97 | +1.09% | 1.15 | 3.34% |
| 2026-03-31 | 53.63 | 55.40 | 52.40 | 52.40 | -1.00% | 1.18 | 3.37% |
| 2026-03-30 | 52.00 | 53.00 | 51.15 | 52.93 | -1.36% | 0.88 | 2.61% |
| 2026-03-27 | 52.98 | 54.25 | 52.56 | 53.66 | +0.32% | 0.71 | 2.04% |
| 2026-03-26 | 55.86 | 55.86 | 53.43 | 53.49 | -4.24% | 0.79 | 2.23% |
| 2026-03-25 | 55.30 | 56.49 | 55.00 | 55.86 | +1.84% | 0.66 | 1.83% |