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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 25.15 | 25.26 | 24.50 | 25.14 | +1.29% | 0.25 | 0.66% |
| 2025-06-24 | 24.81 | 25.30 | 24.70 | 24.82 | +0.08% | 0.26 | 0.68% |
| 2025-06-23 | 23.96 | 24.89 | 23.96 | 24.80 | +1.22% | 0.19 | 0.50% |
| 2025-06-20 | 23.71 | 24.98 | 23.71 | 24.50 | +2.94% | 0.24 | 0.62% |
| 2025-06-19 | 24.50 | 24.56 | 23.72 | 23.80 | -2.86% | 0.18 | 0.49% |
| 2025-06-18 | 23.34 | 24.78 | 23.32 | 24.50 | +4.57% | 0.31 | 0.81% |
| 2025-06-17 | 23.54 | 23.82 | 23.16 | 23.43 | +0.60% | 0.08 | 0.23% |
| 2025-06-16 | 23.04 | 23.72 | 23.04 | 23.29 | -0.09% | 0.09 | 0.25% |
| 2025-06-13 | 23.34 | 24.01 | 23.31 | 23.31 | -1.02% | 0.14 | 0.38% |
| 2025-06-12 | 23.61 | 23.95 | 23.43 | 23.55 | -0.76% | 0.10 | 0.26% |
| 2025-06-11 | 23.22 | 24.43 | 23.22 | 23.73 | +1.28% | 0.20 | 0.54% |
| 2025-06-10 | 23.23 | 23.51 | 22.96 | 23.43 | +1.16% | 0.20 | 0.55% |
| 2025-06-09 | 23.48 | 23.48 | 22.89 | 23.16 | -0.26% | 0.13 | 0.37% |
| 2025-06-06 | 23.61 | 23.61 | 22.95 | 23.22 | -0.60% | 0.10 | 0.29% |
| 2025-06-05 | 23.14 | 23.36 | 22.86 | 23.36 | +1.43% | 0.10 | 0.29% |
| 2025-06-04 | 22.90 | 23.41 | 22.73 | 23.03 | +0.96% | 0.16 | 0.44% |
| 2025-06-03 | 22.79 | 23.21 | 22.69 | 22.81 | +0.09% | 0.10 | 0.28% |
| 2025-05-30 | 23.07 | 23.10 | 22.61 | 22.79 | -0.74% | 0.10 | 0.27% |
| 2025-05-29 | 22.84 | 23.19 | 22.80 | 22.96 | +0.13% | 0.12 | 0.33% |
| 2025-05-28 | 23.29 | 23.63 | 22.91 | 22.93 | -1.03% | 0.14 | 0.38% |