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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.83 | 6.84 | 6.78 | 6.84 | +0.29% | 1.58 | 0.35% |
| 2025-06-24 | 6.79 | 6.83 | 6.77 | 6.82 | +0.59% | 1.49 | 0.33% |
| 2025-06-23 | 6.73 | 6.80 | 6.71 | 6.78 | +0.74% | 1.51 | 0.33% |
| 2025-06-20 | 6.77 | 6.78 | 6.72 | 6.73 | -0.44% | 1.24 | 0.27% |
| 2025-06-19 | 6.75 | 6.78 | 6.74 | 6.76 | -0.15% | 1.55 | 0.34% |
| 2025-06-18 | 6.77 | 6.78 | 6.72 | 6.77 | -0.15% | 1.72 | 0.38% |
| 2025-06-17 | 6.78 | 6.82 | 6.76 | 6.78 | +0.15% | 1.70 | 0.38% |
| 2025-06-16 | 6.83 | 6.85 | 6.76 | 6.77 | -1.02% | 2.36 | 0.52% |
| 2025-06-13 | 6.90 | 6.92 | 6.83 | 6.84 | -0.86% | 5.23 | 1.14% |
| 2025-06-12 | 6.89 | 6.92 | 6.85 | 6.90 | +0.14% | 2.31 | 0.50% |
| 2025-06-11 | 6.90 | 6.92 | 6.88 | 6.89 | -0.14% | 1.61 | 0.35% |
| 2025-06-10 | 6.95 | 6.99 | 6.84 | 6.90 | -0.43% | 2.10 | 0.46% |
| 2025-06-09 | 6.96 | 6.97 | 6.93 | 6.93 | -0.29% | 1.80 | 0.39% |
| 2025-06-06 | 6.92 | 6.97 | 6.90 | 6.95 | +0.43% | 1.75 | 0.38% |
| 2025-06-05 | 6.98 | 6.99 | 6.87 | 6.92 | -0.57% | 2.02 | 0.44% |
| 2025-06-04 | 6.95 | 6.99 | 6.92 | 6.96 | 0.00% | 2.43 | 0.52% |
| 2025-06-03 | 6.79 | 6.96 | 6.74 | 6.96 | +2.94% | 6.20 | 1.34% |
| 2025-05-30 | 6.76 | 6.80 | 6.75 | 6.76 | -0.15% | 2.13 | 0.47% |
| 2025-05-29 | 6.71 | 6.79 | 6.69 | 6.77 | +0.89% | 2.10 | 0.46% |
| 2025-05-28 | 6.74 | 6.75 | 6.71 | 6.71 | -0.44% | 1.18 | 0.26% |