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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 30.01 | 30.01 | 29.30 | 29.55 | +0.44% | 0.22 | 0.48% |
| 2025-12-17 | 29.98 | 30.03 | 28.77 | 29.42 | -0.10% | 0.21 | 0.46% |
| 2025-12-16 | 30.50 | 30.65 | 29.06 | 29.45 | -2.29% | 0.30 | 0.67% |
| 2025-12-15 | 30.73 | 31.40 | 29.38 | 30.14 | -1.92% | 0.38 | 0.80% |
| 2025-12-12 | 30.04 | 30.78 | 29.36 | 30.73 | +2.74% | 0.20 | 0.43% |
| 2025-12-11 | 30.22 | 30.22 | 29.60 | 29.91 | -1.03% | 0.19 | 0.41% |
| 2025-12-10 | 30.90 | 30.90 | 29.99 | 30.22 | -0.69% | 0.15 | 0.32% |
| 2025-12-09 | 30.70 | 30.71 | 29.98 | 30.43 | -0.39% | 0.12 | 0.26% |
| 2025-12-08 | 30.27 | 31.27 | 30.27 | 30.55 | +0.93% | 0.17 | 0.35% |
| 2025-12-05 | 29.68 | 30.46 | 29.60 | 30.27 | +1.99% | 0.15 | 0.33% |
| 2025-12-04 | 29.50 | 29.95 | 29.20 | 29.68 | -0.27% | 0.12 | 0.26% |
| 2025-12-03 | 30.70 | 30.70 | 29.63 | 29.76 | -3.03% | 0.19 | 0.42% |
| 2025-12-02 | 32.14 | 32.49 | 30.62 | 30.69 | -4.09% | 0.26 | 0.53% |
| 2025-12-01 | 31.00 | 32.22 | 30.51 | 32.00 | +5.16% | 0.43 | 0.87% |
| 2025-11-28 | 30.04 | 30.79 | 29.56 | 30.43 | +1.53% | 0.22 | 0.48% |
| 2025-11-27 | 29.36 | 30.10 | 29.36 | 29.97 | +2.57% | 0.20 | 0.43% |
| 2025-11-26 | 29.90 | 30.05 | 29.00 | 29.22 | -2.24% | 0.23 | 0.50% |
| 2025-11-25 | 31.00 | 31.00 | 29.89 | 29.89 | -0.70% | 0.18 | 0.38% |
| 2025-11-24 | 29.49 | 30.37 | 29.34 | 30.10 | +1.65% | 0.19 | 0.40% |
| 2025-11-21 | 31.01 | 31.23 | 29.43 | 29.61 | -4.79% | 0.28 | 0.59% |