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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 86.34 | 89.50 | 84.50 | 86.55 | +0.80% | 4.27 | 7.55% |
| 2025-09-16 | 85.80 | 86.80 | 84.02 | 85.86 | +0.54% | 2.08 | 3.76% |
| 2025-09-15 | 87.58 | 87.58 | 84.16 | 85.40 | -2.60% | 3.05 | 5.52% |
| 2025-09-12 | 82.94 | 89.98 | 82.72 | 87.68 | +5.84% | 4.78 | 8.44% |
| 2025-09-11 | 81.50 | 82.95 | 81.50 | 82.84 | +1.00% | 1.80 | 3.38% |
| 2025-09-10 | 81.50 | 82.30 | 81.30 | 82.02 | +0.35% | 0.82 | 1.54% |
| 2025-09-09 | 81.80 | 83.33 | 81.07 | 81.73 | +0.07% | 1.33 | 2.50% |
| 2025-09-08 | 81.36 | 81.98 | 80.81 | 81.67 | +0.38% | 1.51 | 2.86% |
| 2025-09-05 | 80.64 | 81.43 | 79.11 | 81.36 | +0.82% | 1.37 | 2.62% |
| 2025-09-04 | 81.98 | 82.72 | 78.90 | 80.70 | -1.47% | 1.84 | 3.51% |
| 2025-09-03 | 84.86 | 85.22 | 81.01 | 81.90 | -3.20% | 1.89 | 3.51% |
| 2025-09-02 | 87.30 | 87.30 | 83.77 | 84.61 | -2.20% | 2.73 | 4.95% |
| 2025-09-01 | 88.89 | 89.40 | 85.77 | 86.51 | -1.15% | 2.40 | 4.24% |
| 2025-08-29 | 90.60 | 90.63 | 86.90 | 87.52 | -5.27% | 4.12 | 7.18% |
| 2025-08-28 | 93.04 | 94.30 | 90.00 | 92.39 | -1.21% | 2.89 | 4.86% |
| 2025-08-27 | 97.90 | 97.90 | 93.52 | 93.52 | -5.04% | 3.97 | 6.36% |
| 2025-08-26 | 95.30 | 99.96 | 93.66 | 98.48 | +3.26% | 5.15 | 8.18% |
| 2025-08-25 | 95.54 | 97.43 | 94.40 | 95.37 | -0.04% | 3.00 | 4.83% |
| 2025-08-22 | 93.70 | 95.49 | 93.70 | 95.41 | +1.82% | 2.59 | 4.21% |
| 2025-08-21 | 94.56 | 95.84 | 93.60 | 93.70 | -1.11% | 2.09 | 3.41% |