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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 62.90 | 63.90 | 61.64 | 61.66 | -1.97% | 1.01 | 2.49% |
| 2025-11-19 | 64.42 | 64.62 | 62.36 | 62.90 | -2.36% | 1.37 | 3.34% |
| 2025-11-18 | 64.20 | 65.32 | 63.66 | 64.42 | +0.03% | 1.01 | 2.41% |
| 2025-11-17 | 64.00 | 65.02 | 63.87 | 64.40 | -0.15% | 0.77 | 1.85% |
| 2025-11-14 | 64.80 | 65.65 | 64.01 | 64.50 | -1.00% | 1.08 | 2.57% |
| 2025-11-13 | 68.00 | 68.00 | 64.18 | 65.15 | -2.47% | 2.66 | 6.24% |
| 2025-11-12 | 75.56 | 75.56 | 66.80 | 66.80 | -12.20% | 4.09 | 8.98% |
| 2025-11-11 | 75.51 | 78.30 | 75.51 | 76.08 | +1.40% | 1.59 | 3.19% |
| 2025-11-10 | 76.50 | 76.73 | 75.00 | 75.03 | -1.57% | 1.01 | 2.07% |
| 2025-11-07 | 77.26 | 77.40 | 76.20 | 76.23 | -1.61% | 0.82 | 1.64% |
| 2025-11-06 | 77.40 | 78.98 | 77.20 | 77.48 | -0.21% | 0.72 | 1.43% |
| 2025-11-05 | 77.50 | 77.98 | 76.55 | 77.64 | +0.04% | 0.68 | 1.35% |
| 2025-11-04 | 78.52 | 79.32 | 76.85 | 77.61 | -1.76% | 0.98 | 1.93% |
| 2025-11-03 | 78.50 | 79.13 | 77.30 | 79.00 | +0.64% | 1.12 | 2.20% |
| 2025-10-31 | 76.02 | 79.59 | 75.99 | 78.50 | +2.27% | 1.37 | 2.70% |
| 2025-10-30 | 77.60 | 79.12 | 76.76 | 76.76 | -1.46% | 1.43 | 2.83% |
| 2025-10-29 | 78.40 | 79.06 | 77.47 | 77.90 | -0.64% | 0.97 | 1.93% |
| 2025-10-28 | 79.16 | 79.34 | 78.03 | 78.40 | -0.96% | 1.03 | 2.01% |
| 2025-10-27 | 78.66 | 79.60 | 77.90 | 79.16 | +1.80% | 1.47 | 2.88% |
| 2025-10-24 | 76.44 | 78.55 | 76.44 | 77.76 | +0.09% | 1.38 | 2.74% |