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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 31.01 | 31.81 | 30.90 | 31.10 | -0.70% | 0.18 | 0.37% |
| 2025-11-19 | 32.39 | 32.39 | 31.07 | 31.32 | -1.51% | 0.22 | 0.46% |
| 2025-11-18 | 33.48 | 33.48 | 31.58 | 31.80 | -3.93% | 0.26 | 0.52% |
| 2025-11-17 | 33.79 | 34.03 | 32.88 | 33.10 | -2.04% | 0.19 | 0.37% |
| 2025-11-14 | 34.00 | 34.16 | 33.62 | 33.79 | -0.82% | 0.18 | 0.34% |
| 2025-11-13 | 33.75 | 34.41 | 33.51 | 34.07 | +0.71% | 0.23 | 0.43% |
| 2025-11-12 | 34.17 | 34.17 | 33.41 | 33.83 | -0.06% | 0.19 | 0.35% |
| 2025-11-11 | 34.98 | 34.98 | 33.63 | 33.85 | -1.88% | 0.21 | 0.39% |
| 2025-11-10 | 33.70 | 35.00 | 33.20 | 34.50 | +2.68% | 0.42 | 0.79% |
| 2025-11-07 | 33.06 | 34.21 | 32.68 | 33.60 | +1.39% | 0.23 | 0.45% |
| 2025-11-06 | 34.00 | 34.00 | 32.83 | 33.14 | +0.15% | 0.16 | 0.32% |
| 2025-11-05 | 32.50 | 33.23 | 32.50 | 33.09 | +0.03% | 0.15 | 0.30% |
| 2025-11-04 | 33.00 | 33.50 | 32.65 | 33.08 | -1.05% | 0.18 | 0.35% |
| 2025-11-03 | 34.24 | 34.25 | 33.19 | 33.43 | -1.71% | 0.18 | 0.34% |
| 2025-10-31 | 33.69 | 34.60 | 33.69 | 34.01 | +0.03% | 0.22 | 0.41% |
| 2025-10-30 | 34.97 | 34.97 | 33.85 | 34.00 | -2.24% | 0.25 | 0.48% |
| 2025-10-29 | 35.50 | 35.50 | 34.00 | 34.78 | -0.34% | 0.32 | 0.60% |
| 2025-10-28 | 34.94 | 34.99 | 33.75 | 34.90 | -0.17% | 0.45 | 0.84% |
| 2025-10-27 | 32.60 | 36.36 | 32.39 | 34.96 | +7.90% | 1.19 | 2.22% |
| 2025-10-24 | 31.84 | 32.45 | 31.68 | 32.40 | +2.43% | 0.18 | 0.36% |