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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.91 | 6.93 | 6.88 | 6.93 | +0.14% | 3.03 | 0.66% |
| 2025-08-19 | 6.92 | 6.95 | 6.91 | 6.92 | 0.00% | 3.21 | 0.70% |
| 2025-08-18 | 6.90 | 6.94 | 6.89 | 6.92 | +0.29% | 3.80 | 0.83% |
| 2025-08-15 | 6.87 | 6.91 | 6.84 | 6.90 | +0.29% | 2.81 | 0.61% |
| 2025-08-14 | 6.93 | 6.93 | 6.87 | 6.88 | -0.58% | 3.10 | 0.67% |
| 2025-08-13 | 6.91 | 6.93 | 6.89 | 6.92 | +0.14% | 3.17 | 0.69% |
| 2025-08-12 | 6.91 | 6.94 | 6.89 | 6.91 | 0.00% | 2.10 | 0.46% |
| 2025-08-11 | 6.90 | 6.93 | 6.88 | 6.91 | +0.14% | 2.54 | 0.55% |
| 2025-08-08 | 6.89 | 6.91 | 6.88 | 6.90 | +0.14% | 1.70 | 0.37% |
| 2025-08-07 | 6.91 | 6.93 | 6.89 | 6.89 | -0.29% | 1.97 | 0.43% |
| 2025-08-06 | 6.93 | 6.96 | 6.89 | 6.91 | -0.43% | 2.39 | 0.52% |
| 2025-08-05 | 6.95 | 7.00 | 6.92 | 6.94 | 0.00% | 2.62 | 0.57% |
| 2025-08-04 | 6.88 | 7.01 | 6.83 | 6.94 | +0.72% | 4.71 | 1.03% |
| 2025-08-01 | 6.87 | 6.96 | 6.87 | 6.89 | +0.14% | 3.50 | 0.76% |
| 2025-07-31 | 6.96 | 6.96 | 6.86 | 6.88 | -1.29% | 4.73 | 1.03% |
| 2025-07-30 | 6.99 | 7.03 | 6.92 | 6.97 | -0.43% | 4.45 | 0.96% |
| 2025-07-29 | 6.98 | 7.00 | 6.92 | 7.00 | +0.29% | 2.92 | 0.63% |
| 2025-07-28 | 7.00 | 7.01 | 6.95 | 6.98 | -0.14% | 2.69 | 0.58% |
| 2025-07-25 | 7.02 | 7.05 | 6.95 | 6.99 | -0.57% | 3.36 | 0.72% |
| 2025-07-24 | 6.92 | 7.06 | 6.90 | 7.03 | +1.58% | 4.92 | 1.06% |