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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 77.00 | 78.08 | 75.17 | 76.70 | -2.76% | 2.71 | 5.48% |
| 2026-01-16 | 81.00 | 81.85 | 78.33 | 78.88 | -3.37% | 4.08 | 7.90% |
| 2026-01-15 | 83.00 | 87.37 | 79.04 | 81.63 | +1.53% | 7.32 | 13.48% |
| 2026-01-14 | 72.10 | 84.50 | 71.74 | 80.40 | +12.43% | 6.54 | 12.95% |
| 2026-01-13 | 77.01 | 77.10 | 71.30 | 71.51 | -7.13% | 4.20 | 8.85% |
| 2026-01-12 | 75.16 | 77.40 | 74.51 | 77.00 | +5.11% | 3.96 | 8.03% |
| 2026-01-09 | 71.40 | 73.64 | 71.28 | 73.26 | +2.60% | 3.05 | 6.47% |
| 2026-01-08 | 69.02 | 71.42 | 69.02 | 71.40 | +2.51% | 2.50 | 5.46% |
| 2026-01-07 | 71.00 | 71.37 | 69.25 | 69.65 | -1.89% | 2.05 | 4.51% |
| 2026-01-06 | 69.10 | 70.99 | 68.90 | 70.99 | +1.85% | 2.23 | 4.90% |
| 2026-01-05 | 68.00 | 71.06 | 67.16 | 69.70 | +2.38% | 3.07 | 6.82% |
| 2025-12-31 | 64.70 | 71.59 | 63.71 | 68.08 | +5.18% | 3.22 | 7.30% |
| 2025-12-30 | 65.00 | 66.27 | 64.60 | 64.73 | -1.18% | 1.09 | 2.57% |
| 2025-12-29 | 66.49 | 66.53 | 64.49 | 65.50 | -0.86% | 1.21 | 2.85% |
| 2025-12-26 | 66.00 | 66.48 | 64.46 | 66.07 | +0.11% | 1.71 | 4.05% |
| 2025-12-25 | 63.52 | 66.00 | 63.42 | 66.00 | +4.27% | 1.69 | 4.00% |
| 2025-12-24 | 62.47 | 63.97 | 62.00 | 63.30 | +1.20% | 0.83 | 2.02% |
| 2025-12-23 | 63.86 | 64.01 | 62.41 | 62.55 | -1.90% | 0.90 | 2.21% |
| 2025-12-22 | 63.70 | 64.07 | 63.11 | 63.76 | +0.09% | 0.81 | 1.95% |
| 2025-12-19 | 63.04 | 64.82 | 63.04 | 63.70 | -0.06% | 0.78 | 1.88% |