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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 23.18 | 23.33 | 22.66 | 23.17 | 0.00% | 0.18 | 0.50% |
| 2025-05-26 | 23.93 | 23.93 | 22.89 | 23.17 | -0.64% | 0.14 | 0.40% |
| 2025-05-23 | 23.38 | 24.00 | 23.28 | 23.32 | -0.68% | 0.21 | 0.58% |
| 2025-05-22 | 24.07 | 24.33 | 23.45 | 23.48 | -2.08% | 0.16 | 0.44% |
| 2025-05-21 | 24.49 | 24.49 | 23.83 | 23.98 | -1.31% | 0.16 | 0.43% |
| 2025-05-20 | 24.00 | 24.46 | 24.00 | 24.30 | +1.25% | 0.11 | 0.28% |
| 2025-05-19 | 24.86 | 24.86 | 23.85 | 24.00 | -1.72% | 0.17 | 0.45% |
| 2025-05-16 | 24.51 | 24.90 | 24.33 | 24.42 | -0.08% | 0.15 | 0.40% |
| 2025-05-15 | 24.67 | 24.87 | 24.18 | 24.44 | -0.41% | 0.15 | 0.38% |
| 2025-05-14 | 24.48 | 24.89 | 24.32 | 24.54 | +0.24% | 0.21 | 0.55% |
| 2025-05-13 | 24.73 | 26.17 | 24.44 | 24.48 | -0.41% | 0.45 | 1.14% |
| 2025-05-12 | 24.93 | 25.28 | 24.51 | 24.58 | -0.36% | 0.33 | 0.85% |
| 2025-05-09 | 24.83 | 24.83 | 24.28 | 24.67 | +0.04% | 0.21 | 0.54% |
| 2025-05-08 | 25.25 | 25.25 | 24.32 | 24.66 | -1.55% | 0.25 | 0.64% |
| 2025-05-07 | 25.60 | 26.20 | 24.83 | 25.04 | -1.80% | 0.30 | 0.77% |
| 2025-05-06 | 25.16 | 25.95 | 24.73 | 25.50 | +1.35% | 0.36 | 0.92% |