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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 26.08 | 26.40 | 25.88 | 26.22 | +0.77% | 0.21 | 0.53% |
| 2025-07-22 | 25.80 | 26.24 | 25.80 | 26.02 | -0.04% | 0.23 | 0.56% |
| 2025-07-21 | 26.43 | 26.43 | 25.64 | 26.03 | -0.76% | 0.32 | 0.80% |
| 2025-07-18 | 26.31 | 26.65 | 26.02 | 26.23 | -0.27% | 0.24 | 0.59% |
| 2025-07-17 | 26.48 | 26.68 | 26.00 | 26.30 | -0.30% | 0.34 | 0.83% |
| 2025-07-16 | 26.87 | 27.09 | 26.20 | 26.38 | -2.26% | 0.37 | 0.89% |
| 2025-07-15 | 25.75 | 26.99 | 25.52 | 26.99 | +4.82% | 0.78 | 1.89% |
| 2025-07-14 | 24.12 | 25.87 | 24.12 | 25.75 | +6.45% | 0.65 | 1.66% |
| 2025-07-11 | 24.43 | 24.81 | 24.07 | 24.19 | -0.45% | 0.26 | 0.68% |
| 2025-07-10 | 25.08 | 25.25 | 24.28 | 24.30 | -3.11% | 0.37 | 0.97% |
| 2025-07-09 | 25.04 | 25.48 | 24.67 | 25.08 | +1.13% | 0.34 | 0.88% |
| 2025-07-08 | 24.99 | 25.00 | 24.70 | 24.80 | -0.36% | 0.16 | 0.42% |
| 2025-07-07 | 24.99 | 25.24 | 24.78 | 24.89 | -1.19% | 0.23 | 0.58% |
| 2025-07-04 | 25.42 | 26.00 | 24.98 | 25.19 | -0.75% | 0.37 | 0.94% |
| 2025-07-03 | 24.79 | 25.48 | 24.45 | 25.38 | +2.88% | 0.33 | 0.86% |
| 2025-07-02 | 25.36 | 25.37 | 24.43 | 24.67 | -2.68% | 0.19 | 0.48% |
| 2025-07-01 | 25.22 | 25.55 | 24.99 | 25.35 | +0.52% | 0.13 | 0.33% |
| 2025-06-30 | 25.08 | 25.22 | 24.71 | 25.22 | +1.49% | 0.15 | 0.38% |
| 2025-06-27 | 24.88 | 25.10 | 24.61 | 24.85 | +0.57% | 0.14 | 0.36% |
| 2025-06-26 | 25.01 | 25.14 | 24.70 | 24.71 | -1.71% | 0.23 | 0.60% |