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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 33.15 | 33.67 | 32.20 | 33.27 | +0.36% | 0.65 | 1.27% |
| 2025-08-19 | 32.90 | 33.98 | 32.07 | 33.15 | +0.76% | 0.92 | 1.81% |
| 2025-08-18 | 32.20 | 32.99 | 31.90 | 32.90 | +0.30% | 1.11 | 2.21% |
| 2025-08-15 | 31.99 | 32.88 | 31.65 | 32.80 | +3.54% | 1.15 | 2.27% |
| 2025-08-14 | 33.00 | 33.00 | 31.31 | 31.68 | -2.34% | 1.29 | 2.60% |
| 2025-08-13 | 31.72 | 32.62 | 31.55 | 32.44 | +2.30% | 1.55 | 3.11% |
| 2025-08-12 | 33.80 | 34.58 | 31.71 | 31.71 | -4.75% | 2.54 | 4.97% |
| 2025-08-11 | 28.34 | 33.29 | 28.34 | 33.29 | +20.01% | 2.51 | 4.94% |
| 2025-08-08 | 26.64 | 28.37 | 26.63 | 27.74 | +3.24% | 0.59 | 1.37% |
| 2025-08-07 | 27.00 | 27.30 | 26.50 | 26.87 | +1.32% | 0.29 | 0.68% |
| 2025-08-06 | 26.74 | 27.35 | 26.40 | 26.52 | -1.41% | 0.34 | 0.81% |
| 2025-08-05 | 26.93 | 27.29 | 26.73 | 26.90 | -0.11% | 0.22 | 0.53% |
| 2025-08-04 | 26.50 | 27.10 | 26.46 | 26.93 | +0.97% | 0.21 | 0.50% |
| 2025-08-01 | 27.00 | 27.01 | 26.30 | 26.67 | 0.00% | 0.23 | 0.55% |
| 2025-07-31 | 27.81 | 27.81 | 26.46 | 26.67 | -3.23% | 0.50 | 1.21% |
| 2025-07-30 | 26.94 | 27.82 | 26.45 | 27.56 | +2.76% | 0.65 | 1.54% |
| 2025-07-29 | 27.12 | 27.40 | 26.55 | 26.82 | -1.11% | 0.39 | 0.95% |
| 2025-07-28 | 26.45 | 27.23 | 26.00 | 27.12 | +2.53% | 0.55 | 1.31% |
| 2025-07-25 | 26.30 | 26.75 | 26.01 | 26.45 | +0.88% | 0.25 | 0.61% |
| 2025-07-24 | 26.22 | 26.49 | 25.71 | 26.22 | 0.00% | 0.20 | 0.50% |