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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 36.00 | 38.81 | 35.80 | 38.29 | +5.95% | 0.98 | 1.67% |
| 2025-09-16 | 36.28 | 36.90 | 35.50 | 36.14 | 0.00% | 0.55 | 0.99% |
| 2025-09-15 | 35.74 | 36.34 | 35.05 | 36.14 | +1.23% | 0.43 | 0.78% |
| 2025-09-12 | 36.20 | 36.50 | 35.31 | 35.70 | -1.03% | 0.48 | 0.86% |
| 2025-09-11 | 36.06 | 36.93 | 35.01 | 36.07 | -0.33% | 0.57 | 1.02% |
| 2025-09-10 | 36.02 | 36.75 | 35.42 | 36.19 | +0.75% | 0.50 | 0.89% |
| 2025-09-09 | 37.00 | 37.44 | 35.76 | 35.92 | -1.48% | 0.70 | 1.23% |
| 2025-09-08 | 35.60 | 36.63 | 35.36 | 36.46 | -0.11% | 0.91 | 1.62% |
| 2025-09-05 | 32.82 | 36.80 | 32.59 | 36.50 | +11.21% | 1.64 | 3.04% |
| 2025-09-04 | 32.48 | 33.49 | 32.10 | 32.82 | -0.18% | 0.81 | 1.59% |
| 2025-09-03 | 31.88 | 33.10 | 31.46 | 32.88 | +3.01% | 0.93 | 1.84% |
| 2025-09-02 | 32.40 | 32.60 | 31.00 | 31.92 | -0.22% | 0.46 | 0.93% |
| 2025-09-01 | 30.89 | 32.51 | 30.89 | 31.99 | +2.80% | 0.85 | 1.72% |
| 2025-08-29 | 30.57 | 31.57 | 30.31 | 31.12 | +2.23% | 0.83 | 1.73% |
| 2025-08-28 | 30.21 | 30.97 | 29.39 | 30.44 | +0.13% | 0.69 | 1.48% |
| 2025-08-27 | 31.56 | 31.90 | 30.38 | 30.40 | -3.49% | 0.64 | 1.32% |
| 2025-08-26 | 32.33 | 32.35 | 31.39 | 31.50 | -1.87% | 0.76 | 1.54% |
| 2025-08-25 | 32.31 | 33.20 | 31.80 | 32.10 | +0.06% | 1.15 | 2.28% |
| 2025-08-22 | 33.94 | 33.96 | 31.31 | 32.08 | -5.48% | 1.67 | 3.36% |
| 2025-08-21 | 33.57 | 34.50 | 32.88 | 33.94 | +2.01% | 1.07 | 2.06% |