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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.64 | 5.65 | 5.61 | 5.63 | -0.53% | 1.30 | 0.35% |
| 2026-04-21 | 5.69 | 5.73 | 5.64 | 5.66 | -0.53% | 1.25 | 0.33% |
| 2026-04-20 | 5.71 | 5.71 | 5.67 | 5.69 | -0.18% | 1.01 | 0.27% |
| 2026-04-17 | 5.73 | 5.73 | 5.67 | 5.70 | -0.70% | 1.27 | 0.34% |
| 2026-04-16 | 5.69 | 5.79 | 5.66 | 5.74 | +0.88% | 1.72 | 0.45% |
| 2026-04-15 | 5.67 | 5.71 | 5.66 | 5.69 | +0.53% | 1.69 | 0.45% |
| 2026-04-14 | 5.68 | 5.69 | 5.61 | 5.66 | -0.35% | 1.71 | 0.46% |
| 2026-04-13 | 5.71 | 5.72 | 5.65 | 5.68 | -1.05% | 1.53 | 0.41% |
| 2026-04-10 | 5.72 | 5.78 | 5.72 | 5.74 | +0.35% | 1.24 | 0.32% |
| 2026-04-09 | 5.80 | 5.83 | 5.71 | 5.72 | -1.89% | 1.74 | 0.46% |
| 2026-04-08 | 5.77 | 5.84 | 5.77 | 5.83 | +1.92% | 1.83 | 0.48% |
| 2026-04-07 | 5.77 | 5.78 | 5.69 | 5.72 | -0.87% | 1.38 | 0.36% |
| 2026-04-03 | 5.88 | 5.89 | 5.76 | 5.77 | -2.20% | 1.54 | 0.40% |
| 2026-04-02 | 5.89 | 5.95 | 5.88 | 5.90 | -0.17% | 1.77 | 0.45% |
| 2026-04-01 | 5.87 | 5.92 | 5.84 | 5.91 | +1.55% | 1.93 | 0.50% |
| 2026-03-31 | 5.84 | 5.88 | 5.81 | 5.82 | -0.17% | 1.48 | 0.38% |
| 2026-03-30 | 5.80 | 5.84 | 5.75 | 5.83 | -0.34% | 1.46 | 0.38% |
| 2026-03-27 | 5.77 | 5.87 | 5.75 | 5.85 | +0.34% | 1.65 | 0.43% |
| 2026-03-26 | 5.86 | 5.92 | 5.81 | 5.83 | -0.51% | 1.14 | 0.29% |
| 2026-03-25 | 5.87 | 5.87 | 5.83 | 5.86 | +0.51% | 1.07 | 0.28% |