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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.95 | 6.98 | 6.91 | 6.92 | -0.43% | 3.70 | 0.80% |
| 2025-07-22 | 6.96 | 6.98 | 6.92 | 6.95 | 0.00% | 3.34 | 0.72% |
| 2025-07-21 | 6.98 | 6.98 | 6.93 | 6.95 | -0.43% | 2.65 | 0.57% |
| 2025-07-18 | 7.01 | 7.03 | 6.93 | 6.98 | -0.43% | 2.45 | 0.53% |
| 2025-07-17 | 6.92 | 7.04 | 6.90 | 7.01 | +1.44% | 4.68 | 1.01% |
| 2025-07-16 | 6.84 | 6.92 | 6.83 | 6.91 | +1.02% | 2.95 | 0.64% |
| 2025-07-15 | 6.89 | 6.89 | 6.82 | 6.84 | -0.58% | 2.49 | 0.55% |
| 2025-07-14 | 6.88 | 6.90 | 6.86 | 6.88 | +0.15% | 1.83 | 0.40% |
| 2025-07-11 | 6.90 | 6.91 | 6.86 | 6.87 | -0.29% | 3.15 | 0.68% |
| 2025-07-10 | 6.88 | 6.91 | 6.84 | 6.89 | +0.29% | 2.63 | 0.57% |
| 2025-07-09 | 6.88 | 6.98 | 6.86 | 6.87 | +0.87% | 5.10 | 1.11% |
| 2025-07-08 | 6.79 | 6.82 | 6.78 | 6.81 | +0.29% | 1.93 | 0.43% |
| 2025-07-07 | 6.79 | 6.82 | 6.78 | 6.79 | -0.15% | 1.52 | 0.34% |
| 2025-07-04 | 6.82 | 6.83 | 6.79 | 6.80 | -0.29% | 1.75 | 0.38% |
| 2025-07-03 | 6.80 | 6.85 | 6.79 | 6.82 | +0.29% | 2.48 | 0.54% |
| 2025-07-02 | 6.82 | 6.83 | 6.78 | 6.80 | -0.29% | 1.65 | 0.36% |
| 2025-07-01 | 6.83 | 6.83 | 6.78 | 6.82 | 0.00% | 1.83 | 0.40% |
| 2025-06-30 | 6.85 | 6.86 | 6.81 | 6.82 | -0.29% | 1.52 | 0.33% |
| 2025-06-27 | 6.87 | 6.89 | 6.83 | 6.84 | -0.58% | 1.70 | 0.37% |
| 2025-06-26 | 6.84 | 6.91 | 6.82 | 6.88 | +0.58% | 2.24 | 0.49% |