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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 77.88 | 78.80 | 75.70 | 77.69 | -0.40% | 1.52 | 3.05% |
| 2025-10-22 | 78.60 | 79.52 | 77.88 | 78.00 | -1.39% | 0.89 | 1.75% |
| 2025-10-21 | 78.77 | 79.91 | 78.30 | 79.10 | +0.64% | 1.49 | 2.91% |
| 2025-10-20 | 78.20 | 79.66 | 78.20 | 78.60 | +0.58% | 1.08 | 2.11% |
| 2025-10-17 | 82.00 | 82.95 | 77.90 | 78.15 | -4.90% | 2.60 | 5.02% |
| 2025-10-16 | 85.00 | 85.00 | 81.90 | 82.18 | -3.58% | 2.26 | 4.18% |
| 2025-10-15 | 88.00 | 88.00 | 83.69 | 85.23 | -2.02% | 2.20 | 3.98% |
| 2025-10-14 | 92.00 | 94.09 | 86.86 | 86.99 | -6.06% | 4.08 | 6.96% |
| 2025-10-13 | 87.03 | 93.18 | 86.52 | 92.60 | +1.99% | 3.66 | 6.27% |
| 2025-10-10 | 90.51 | 91.79 | 88.00 | 90.79 | +0.80% | 2.63 | 4.49% |
| 2025-10-09 | 89.70 | 91.83 | 87.00 | 90.07 | +0.08% | 3.02 | 5.22% |
| 2025-09-30 | 89.00 | 91.88 | 88.30 | 90.00 | +1.17% | 2.47 | 4.23% |
| 2025-09-29 | 90.50 | 92.03 | 87.60 | 88.96 | -3.08% | 3.19 | 5.53% |
| 2025-09-26 | 91.95 | 95.54 | 90.80 | 91.79 | -0.21% | 3.68 | 6.10% |
| 2025-09-25 | 93.74 | 94.20 | 91.56 | 91.98 | -5.29% | 5.37 | 8.93% |
| 2025-09-24 | 88.10 | 97.50 | 86.90 | 97.12 | +9.20% | 7.56 | 12.54% |
| 2025-09-23 | 92.80 | 92.88 | 87.12 | 88.94 | -4.34% | 4.13 | 7.10% |
| 2025-09-22 | 87.81 | 93.39 | 87.81 | 92.98 | +6.63% | 5.94 | 9.99% |
| 2025-09-19 | 84.67 | 88.68 | 84.33 | 87.20 | +3.20% | 3.53 | 6.29% |
| 2025-09-18 | 85.65 | 87.95 | 83.50 | 84.50 | -2.37% | 3.51 | 6.33% |