上海莱士 sz.002252
5.21
-0.38%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.23 | 5.26 | 5.19 | 5.21 | -0.38% | 1.60 | 0.46% |
| 2026-05-22 | 5.32 | 5.34 | 5.23 | 5.23 | -1.88% | 1.72 | 0.49% |
| 2026-05-21 | 5.36 | 5.41 | 5.31 | 5.33 | -0.37% | 1.99 | 0.56% |
| 2026-05-20 | 5.43 | 5.43 | 5.35 | 5.35 | -1.47% | 1.24 | 0.35% |
| 2026-05-19 | 5.40 | 5.44 | 5.39 | 5.43 | +0.56% | 1.06 | 0.29% |
| 2026-05-18 | 5.43 | 5.43 | 5.35 | 5.40 | -0.74% | 1.39 | 0.39% |
| 2026-05-15 | 5.51 | 5.53 | 5.42 | 5.44 | -1.27% | 1.72 | 0.47% |
| 2026-05-14 | 5.62 | 5.62 | 5.51 | 5.51 | -1.78% | 1.64 | 0.45% |
| 2026-05-13 | 5.64 | 5.65 | 5.58 | 5.61 | -0.88% | 1.67 | 0.45% |
| 2026-05-12 | 5.71 | 5.74 | 5.63 | 5.66 | -0.18% | 2.18 | 0.58% |
| 2026-05-11 | 5.67 | 5.70 | 5.61 | 5.67 | -0.18% | 2.58 | 0.69% |
| 2026-05-08 | 5.56 | 5.69 | 5.55 | 5.68 | +2.16% | 2.57 | 0.68% |
| 2026-05-07 | 5.57 | 5.60 | 5.52 | 5.56 | -0.18% | 1.48 | 0.40% |
| 2026-05-06 | 5.57 | 5.61 | 5.54 | 5.57 | +0.18% | 1.51 | 0.41% |
| 2026-04-30 | 5.56 | 5.61 | 5.54 | 5.56 | +0.18% | 1.36 | 0.37% |
| 2026-04-29 | 5.53 | 5.59 | 5.50 | 5.55 | +0.54% | 1.57 | 0.43% |
| 2026-04-28 | 5.46 | 5.55 | 5.46 | 5.52 | +0.91% | 1.55 | 0.42% |
| 2026-04-27 | 5.51 | 5.51 | 5.43 | 5.47 | -1.26% | 1.68 | 0.46% |
| 2026-04-24 | 5.57 | 5.57 | 5.50 | 5.54 | -0.72% | 1.52 | 0.41% |
| 2026-04-23 | 5.63 | 5.63 | 5.57 | 5.58 | -0.89% | 1.58 | 0.43% |