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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 40.30 | 41.19 | 40.20 | 41.12 | +1.28% | 0.53 | 0.83% |
| 2026-04-21 | 40.09 | 41.52 | 40.09 | 40.60 | -0.39% | 0.53 | 0.84% |
| 2026-04-20 | 39.65 | 40.83 | 39.65 | 40.76 | +1.77% | 0.82 | 1.30% |
| 2026-04-17 | 38.90 | 40.44 | 38.81 | 40.05 | +2.30% | 0.94 | 1.53% |
| 2026-04-16 | 38.66 | 39.58 | 38.10 | 39.15 | +2.86% | 0.77 | 1.27% |
| 2026-04-15 | 37.41 | 38.59 | 37.36 | 38.06 | +1.74% | 0.71 | 1.21% |
| 2026-04-14 | 36.36 | 37.97 | 36.36 | 37.41 | +2.21% | 0.57 | 0.97% |
| 2026-04-13 | 37.22 | 37.22 | 35.93 | 36.60 | -0.92% | 0.50 | 0.89% |
| 2026-04-10 | 35.68 | 37.99 | 35.42 | 36.94 | +4.06% | 0.96 | 1.67% |
| 2026-04-09 | 34.99 | 35.99 | 34.60 | 35.50 | -0.56% | 0.61 | 1.12% |
| 2026-04-08 | 31.79 | 35.96 | 31.79 | 35.70 | +14.53% | 1.23 | 2.33% |
| 2026-04-07 | 31.33 | 32.48 | 31.17 | 31.17 | -0.51% | 0.50 | 1.01% |
| 2026-04-03 | 32.38 | 32.38 | 31.00 | 31.33 | -2.09% | 0.33 | 0.68% |
| 2026-04-02 | 32.38 | 33.19 | 31.77 | 32.00 | -3.03% | 0.38 | 0.77% |
| 2026-04-01 | 31.72 | 33.00 | 31.72 | 33.00 | +4.53% | 0.35 | 0.69% |
| 2026-03-31 | 32.14 | 32.89 | 31.50 | 31.57 | -1.13% | 0.23 | 0.46% |
| 2026-03-30 | 33.52 | 33.60 | 31.31 | 31.93 | +0.54% | 0.28 | 0.58% |
| 2026-03-27 | 31.80 | 32.25 | 31.40 | 31.76 | -0.13% | 0.26 | 0.53% |
| 2026-03-26 | 32.49 | 32.95 | 31.30 | 31.80 | -1.79% | 0.29 | 0.58% |
| 2026-03-25 | 32.50 | 33.10 | 32.05 | 32.38 | +1.19% | 0.43 | 0.86% |