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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.82 | 5.85 | 5.75 | 5.83 | +1.39% | 1.51 | 0.39% |
| 2026-03-23 | 5.98 | 5.98 | 5.73 | 5.75 | -4.49% | 2.93 | 0.76% |
| 2026-03-20 | 6.13 | 6.16 | 6.00 | 6.02 | -1.63% | 2.16 | 0.54% |
| 2026-03-19 | 6.15 | 6.18 | 6.11 | 6.12 | -1.13% | 1.69 | 0.41% |
| 2026-03-18 | 6.21 | 6.22 | 6.15 | 6.19 | -0.32% | 2.01 | 0.49% |
| 2026-03-17 | 6.22 | 6.27 | 6.21 | 6.21 | 0.00% | 1.93 | 0.47% |
| 2026-03-16 | 6.23 | 6.24 | 6.19 | 6.21 | -0.32% | 1.52 | 0.37% |
| 2026-03-13 | 6.25 | 6.28 | 6.23 | 6.23 | -0.48% | 1.64 | 0.40% |
| 2026-03-12 | 6.25 | 6.28 | 6.24 | 6.26 | -0.16% | 1.52 | 0.37% |
| 2026-03-11 | 6.24 | 6.27 | 6.21 | 6.27 | +0.48% | 1.53 | 0.37% |
| 2026-03-10 | 6.25 | 6.27 | 6.22 | 6.24 | 0.00% | 1.39 | 0.34% |
| 2026-03-09 | 6.20 | 6.29 | 6.18 | 6.24 | 0.00% | 2.08 | 0.50% |
| 2026-03-06 | 6.16 | 6.25 | 6.15 | 6.24 | +1.13% | 1.51 | 0.37% |
| 2026-03-05 | 6.22 | 6.23 | 6.16 | 6.17 | 0.00% | 1.55 | 0.38% |
| 2026-03-04 | 6.27 | 6.28 | 6.14 | 6.17 | -2.06% | 3.20 | 0.78% |
| 2026-03-03 | 6.35 | 6.38 | 6.29 | 6.30 | -0.79% | 3.03 | 0.72% |
| 2026-03-02 | 6.27 | 6.40 | 6.25 | 6.35 | +0.95% | 3.65 | 0.87% |
| 2026-02-27 | 6.29 | 6.30 | 6.28 | 6.29 | -0.16% | 1.43 | 0.34% |
| 2026-02-26 | 6.29 | 6.33 | 6.26 | 6.30 | 0.00% | 1.66 | 0.40% |
| 2026-02-25 | 6.26 | 6.31 | 6.26 | 6.30 | +0.64% | 1.58 | 0.38% |