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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 31.49 | 31.96 | 30.75 | 31.63 | +0.44% | 0.27 | 0.55% |
| 2025-10-22 | 32.83 | 32.88 | 31.45 | 31.49 | -3.67% | 0.27 | 0.54% |
| 2025-10-21 | 32.20 | 32.87 | 31.88 | 32.69 | +1.33% | 0.16 | 0.31% |
| 2025-10-20 | 31.93 | 32.62 | 31.66 | 32.26 | +1.03% | 0.23 | 0.46% |
| 2025-10-17 | 32.88 | 33.13 | 31.90 | 31.93 | -3.01% | 0.26 | 0.51% |
| 2025-10-16 | 34.69 | 34.69 | 32.72 | 32.92 | -3.52% | 0.28 | 0.55% |
| 2025-10-15 | 34.78 | 34.78 | 33.50 | 34.12 | -1.33% | 0.33 | 0.62% |
| 2025-10-14 | 33.80 | 35.48 | 33.80 | 34.58 | +2.40% | 0.60 | 1.11% |
| 2025-10-13 | 33.56 | 34.40 | 32.67 | 33.77 | -3.07% | 0.35 | 0.68% |
| 2025-10-10 | 34.50 | 34.88 | 33.63 | 34.84 | +2.62% | 0.39 | 0.73% |
| 2025-10-09 | 34.18 | 34.86 | 33.72 | 33.95 | -0.96% | 0.38 | 0.72% |
| 2025-09-30 | 33.05 | 34.89 | 33.05 | 34.28 | +2.12% | 0.44 | 0.82% |
| 2025-09-29 | 33.82 | 34.48 | 32.91 | 33.57 | -0.74% | 0.44 | 0.85% |
| 2025-09-26 | 34.81 | 34.81 | 33.80 | 33.82 | -2.84% | 0.54 | 1.01% |
| 2025-09-25 | 34.98 | 35.40 | 34.60 | 34.81 | -1.39% | 0.33 | 0.60% |
| 2025-09-24 | 35.95 | 36.33 | 35.07 | 35.30 | -1.89% | 0.56 | 1.01% |
| 2025-09-23 | 35.45 | 36.87 | 34.47 | 35.98 | +0.62% | 0.82 | 1.49% |
| 2025-09-22 | 35.11 | 35.76 | 34.61 | 35.76 | +2.32% | 0.50 | 0.91% |
| 2025-09-19 | 36.16 | 36.81 | 34.56 | 34.95 | -3.67% | 0.82 | 1.49% |
| 2025-09-18 | 37.58 | 38.36 | 35.50 | 36.28 | -5.25% | 0.89 | 1.55% |