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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 55.67 | 55.80 | 53.59 | 54.85 | +0.99% | 0.94 | 2.65% |
| 2026-03-23 | 57.70 | 57.70 | 54.01 | 54.31 | -7.56% | 1.27 | 3.51% |
| 2026-03-20 | 61.20 | 61.95 | 58.60 | 58.75 | -3.89% | 1.09 | 2.80% |
| 2026-03-19 | 61.07 | 62.02 | 60.88 | 61.13 | -2.04% | 0.85 | 2.13% |
| 2026-03-18 | 64.10 | 64.10 | 61.61 | 62.40 | -2.04% | 1.37 | 3.39% |
| 2026-03-17 | 65.48 | 65.71 | 63.60 | 63.70 | -1.65% | 0.81 | 1.93% |
| 2026-03-16 | 66.00 | 66.01 | 64.17 | 64.77 | -2.13% | 1.39 | 3.29% |
| 2026-03-13 | 68.91 | 69.11 | 66.10 | 66.18 | -4.93% | 1.49 | 3.41% |
| 2026-03-12 | 69.33 | 70.98 | 68.73 | 69.61 | -0.43% | 1.31 | 2.88% |
| 2026-03-11 | 67.03 | 71.00 | 67.03 | 69.91 | +4.17% | 2.38 | 5.29% |
| 2026-03-10 | 67.64 | 68.20 | 66.24 | 67.11 | +0.72% | 1.04 | 2.40% |
| 2026-03-09 | 66.30 | 67.87 | 65.01 | 66.63 | -2.60% | 1.64 | 3.83% |
| 2026-03-06 | 65.09 | 69.26 | 64.56 | 68.41 | +4.94% | 2.15 | 4.86% |
| 2026-03-05 | 65.44 | 66.44 | 64.63 | 65.19 | +1.15% | 1.04 | 2.47% |
| 2026-03-04 | 63.83 | 65.70 | 63.13 | 64.45 | +0.47% | 1.15 | 2.73% |
| 2026-03-03 | 68.00 | 68.00 | 64.13 | 64.15 | -5.37% | 1.71 | 4.01% |
| 2026-03-02 | 68.88 | 70.50 | 67.00 | 67.79 | -3.17% | 1.98 | 4.46% |
| 2026-02-27 | 70.70 | 71.10 | 69.75 | 70.01 | -1.97% | 1.49 | 3.26% |
| 2026-02-26 | 70.28 | 72.59 | 69.58 | 71.42 | +1.81% | 2.12 | 4.60% |
| 2026-02-25 | 70.03 | 70.68 | 69.13 | 70.15 | +0.17% | 1.19 | 2.62% |