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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 32.24 | 32.80 | 31.87 | 32.70 | +1.49% | 0.30 | 0.60% |
| 2026-01-16 | 31.81 | 32.60 | 31.25 | 32.22 | +1.29% | 0.38 | 0.76% |
| 2026-01-15 | 31.48 | 32.09 | 31.25 | 31.81 | +1.53% | 0.42 | 0.85% |
| 2026-01-14 | 31.09 | 31.96 | 31.00 | 31.33 | -0.22% | 0.51 | 1.04% |
| 2026-01-13 | 32.80 | 33.24 | 31.31 | 31.40 | -3.62% | 0.59 | 1.19% |
| 2026-01-12 | 32.59 | 32.70 | 31.54 | 32.58 | -0.37% | 0.70 | 1.40% |
| 2026-01-09 | 32.65 | 32.80 | 32.33 | 32.70 | +0.31% | 0.25 | 0.49% |
| 2026-01-08 | 32.96 | 32.96 | 32.21 | 32.60 | 0.00% | 0.27 | 0.54% |
| 2026-01-07 | 31.83 | 32.84 | 31.83 | 32.60 | +1.88% | 0.34 | 0.67% |
| 2026-01-06 | 32.23 | 32.41 | 31.41 | 32.00 | +0.09% | 0.42 | 0.85% |
| 2026-01-05 | 31.83 | 32.68 | 31.59 | 31.97 | +0.85% | 0.33 | 0.66% |
| 2025-12-31 | 31.31 | 32.01 | 31.31 | 31.70 | +0.32% | 0.19 | 0.38% |
| 2025-12-30 | 31.76 | 32.00 | 31.44 | 31.60 | -0.69% | 0.24 | 0.49% |
| 2025-12-29 | 31.00 | 31.87 | 30.45 | 31.82 | +1.21% | 0.38 | 0.79% |
| 2025-12-26 | 30.56 | 32.30 | 30.55 | 31.44 | +2.75% | 0.54 | 1.09% |
| 2025-12-25 | 30.34 | 30.70 | 29.93 | 30.60 | +1.19% | 0.15 | 0.33% |
| 2025-12-24 | 30.50 | 30.50 | 29.59 | 30.24 | +0.97% | 0.19 | 0.40% |
| 2025-12-23 | 29.83 | 30.57 | 29.40 | 29.95 | +0.88% | 0.36 | 0.76% |
| 2025-12-22 | 29.65 | 30.31 | 29.53 | 29.69 | +0.10% | 0.23 | 0.49% |
| 2025-12-19 | 29.68 | 30.09 | 29.01 | 29.66 | +0.37% | 0.18 | 0.39% |