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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.74 | 6.77 | 6.71 | 6.74 | +0.15% | 1.43 | 0.32% |
| 2025-05-26 | 6.74 | 6.76 | 6.71 | 6.73 | -0.29% | 1.54 | 0.34% |
| 2025-05-23 | 6.79 | 6.84 | 6.74 | 6.75 | -0.73% | 2.18 | 0.48% |
| 2025-05-22 | 6.79 | 6.88 | 6.77 | 6.80 | +0.74% | 3.90 | 0.85% |
| 2025-05-21 | 6.75 | 6.78 | 6.73 | 6.75 | +0.15% | 1.82 | 0.40% |
| 2025-05-20 | 6.71 | 6.77 | 6.71 | 6.74 | +0.44% | 1.59 | 0.35% |
| 2025-05-19 | 6.72 | 6.73 | 6.68 | 6.71 | 0.00% | 0.99 | 0.22% |
| 2025-05-16 | 6.71 | 6.73 | 6.69 | 6.71 | 0.00% | 1.10 | 0.25% |
| 2025-05-15 | 6.76 | 6.77 | 6.71 | 6.71 | -0.59% | 1.37 | 0.30% |
| 2025-05-14 | 6.75 | 6.76 | 6.71 | 6.75 | -0.15% | 1.79 | 0.40% |
| 2025-05-13 | 6.75 | 6.78 | 6.74 | 6.76 | +0.44% | 1.82 | 0.40% |
| 2025-05-12 | 6.71 | 6.73 | 6.68 | 6.73 | +0.44% | 1.49 | 0.33% |
| 2025-05-09 | 6.77 | 6.77 | 6.70 | 6.70 | -0.88% | 1.30 | 0.29% |
| 2025-05-08 | 6.75 | 6.78 | 6.72 | 6.76 | -0.15% | 2.00 | 0.44% |
| 2025-05-07 | 6.71 | 6.82 | 6.70 | 6.77 | +1.19% | 4.13 | 0.91% |
| 2025-05-06 | 6.67 | 6.69 | 6.65 | 6.69 | +0.45% | 2.10 | 0.47% |