莱尔科技 sh.688683
42.50
-2.68%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 44.00 | 44.00 | 39.97 | 42.50 | -2.68% | 1.01 | 1.54% |
| 2026-05-22 | 43.07 | 44.50 | 43.05 | 43.67 | +1.56% | 1.02 | 1.50% |
| 2026-05-21 | 46.87 | 47.66 | 42.49 | 43.00 | -8.22% | 1.42 | 2.05% |
| 2026-05-20 | 45.85 | 47.85 | 45.60 | 46.85 | +2.07% | 1.74 | 2.39% |
| 2026-05-19 | 46.50 | 46.50 | 44.65 | 45.90 | +1.32% | 0.74 | 1.05% |
| 2026-05-18 | 43.33 | 45.81 | 42.87 | 45.30 | +3.92% | 0.87 | 1.25% |
| 2026-05-15 | 44.13 | 44.85 | 43.07 | 43.59 | -1.31% | 0.59 | 0.86% |
| 2026-05-14 | 45.13 | 45.38 | 43.50 | 44.17 | -1.65% | 0.83 | 1.20% |
| 2026-05-13 | 44.97 | 45.00 | 43.85 | 44.91 | +0.45% | 0.61 | 0.89% |
| 2026-05-12 | 45.27 | 45.27 | 43.60 | 44.71 | -1.28% | 0.85 | 1.23% |
| 2026-05-11 | 45.70 | 46.00 | 44.51 | 45.29 | -0.90% | 0.74 | 1.06% |
| 2026-05-08 | 45.80 | 47.35 | 44.50 | 45.70 | -0.11% | 0.97 | 1.36% |
| 2026-05-07 | 45.30 | 45.97 | 44.70 | 45.75 | +2.39% | 0.77 | 1.10% |
| 2026-05-06 | 44.46 | 44.96 | 43.16 | 44.68 | +1.55% | 0.94 | 1.37% |
| 2026-04-30 | 45.30 | 45.30 | 43.11 | 44.00 | -1.90% | 0.94 | 1.38% |
| 2026-04-29 | 42.45 | 45.24 | 42.45 | 44.85 | +0.76% | 1.06 | 1.55% |
| 2026-04-28 | 45.13 | 46.78 | 44.00 | 44.51 | -1.48% | 1.14 | 1.63% |
| 2026-04-27 | 44.78 | 46.60 | 44.78 | 45.18 | +1.78% | 1.16 | 1.64% |
| 2026-04-24 | 43.73 | 45.39 | 42.55 | 44.39 | +2.28% | 1.48 | 2.17% |
| 2026-04-23 | 41.67 | 43.60 | 40.20 | 43.40 | +5.54% | 1.30 | 2.01% |