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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 37.80 | 38.40 | 37.41 | 37.70 | 0.00% | 0.34 | 0.59% |
| 2026-02-13 | 38.23 | 38.23 | 37.28 | 37.70 | -1.39% | 0.48 | 0.82% |
| 2026-02-12 | 38.88 | 39.08 | 37.91 | 38.23 | -0.21% | 0.42 | 0.71% |
| 2026-02-11 | 38.50 | 38.84 | 37.81 | 38.31 | -1.69% | 0.54 | 0.92% |
| 2026-02-10 | 36.05 | 39.80 | 36.05 | 38.97 | +7.36% | 1.67 | 2.79% |
| 2026-02-09 | 37.32 | 37.32 | 34.90 | 36.30 | +2.51% | 0.70 | 1.27% |
| 2026-02-06 | 35.60 | 36.22 | 35.10 | 35.41 | -1.09% | 0.28 | 0.50% |
| 2026-02-05 | 35.63 | 35.98 | 34.70 | 35.80 | +0.99% | 0.28 | 0.52% |
| 2026-02-04 | 35.70 | 36.31 | 35.02 | 35.45 | -0.84% | 0.33 | 0.60% |
| 2026-02-03 | 35.34 | 35.83 | 34.73 | 35.75 | +1.65% | 0.26 | 0.48% |
| 2026-02-02 | 36.58 | 36.61 | 35.02 | 35.17 | -3.38% | 0.33 | 0.60% |
| 2026-01-30 | 35.80 | 36.50 | 35.06 | 36.40 | +3.47% | 0.46 | 0.82% |
| 2026-01-29 | 36.99 | 36.99 | 35.00 | 35.18 | -3.17% | 0.45 | 0.83% |
| 2026-01-28 | 36.90 | 37.36 | 35.75 | 36.33 | -0.87% | 0.59 | 1.04% |
| 2026-01-27 | 36.10 | 36.97 | 35.48 | 36.65 | +1.27% | 0.56 | 0.99% |
| 2026-01-26 | 36.20 | 36.50 | 35.02 | 36.19 | -0.11% | 0.65 | 1.17% |
| 2026-01-23 | 35.30 | 36.23 | 34.72 | 36.23 | +2.69% | 0.60 | 1.08% |
| 2026-01-22 | 34.33 | 37.13 | 33.85 | 35.28 | +4.44% | 1.07 | 1.93% |
| 2026-01-21 | 32.97 | 33.88 | 32.97 | 33.78 | +1.38% | 0.37 | 0.72% |
| 2026-01-20 | 32.90 | 34.38 | 32.83 | 33.32 | +1.90% | 0.81 | 1.55% |