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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 31.02 | 32.17 | 31.02 | 32.00 | +3.66% | 0.43 | 0.89% |
| 2026-03-23 | 32.80 | 33.22 | 30.35 | 30.87 | -7.21% | 0.53 | 1.08% |
| 2026-03-20 | 34.82 | 34.82 | 33.23 | 33.27 | -2.58% | 0.27 | 0.51% |
| 2026-03-19 | 35.67 | 35.67 | 34.06 | 34.15 | -3.37% | 0.38 | 0.71% |
| 2026-03-18 | 34.34 | 35.36 | 34.34 | 35.34 | +1.99% | 0.32 | 0.60% |
| 2026-03-17 | 34.62 | 35.50 | 34.00 | 34.65 | +1.02% | 0.89 | 1.65% |
| 2026-03-16 | 37.17 | 37.25 | 33.00 | 34.30 | -8.17% | 1.93 | 3.60% |
| 2026-03-13 | 38.20 | 38.30 | 37.30 | 37.35 | -1.71% | 0.37 | 0.64% |
| 2026-03-12 | 38.66 | 38.77 | 37.88 | 38.00 | -1.81% | 0.38 | 0.64% |
| 2026-03-11 | 39.73 | 40.56 | 38.05 | 38.70 | -2.59% | 0.80 | 1.31% |
| 2026-03-10 | 39.19 | 39.86 | 37.36 | 39.73 | +6.34% | 0.76 | 1.25% |
| 2026-03-09 | 36.63 | 37.89 | 35.20 | 37.36 | -0.03% | 0.54 | 0.96% |
| 2026-03-06 | 37.08 | 37.83 | 36.40 | 37.37 | +0.81% | 0.46 | 0.81% |
| 2026-03-05 | 36.45 | 37.47 | 35.71 | 37.07 | +3.03% | 0.48 | 0.84% |
| 2026-03-04 | 36.14 | 36.86 | 35.50 | 35.98 | -1.59% | 0.47 | 0.84% |
| 2026-03-03 | 39.45 | 39.76 | 36.50 | 36.56 | -6.66% | 0.66 | 1.12% |
| 2026-03-02 | 38.38 | 39.60 | 38.35 | 39.17 | -0.58% | 0.56 | 0.93% |
| 2026-02-27 | 39.85 | 40.00 | 39.07 | 39.40 | +0.84% | 0.54 | 0.88% |
| 2026-02-26 | 38.64 | 39.11 | 37.88 | 39.07 | +1.61% | 0.31 | 0.51% |
| 2026-02-25 | 37.80 | 38.46 | 37.46 | 38.45 | +1.99% | 0.34 | 0.58% |