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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.26 | 6.28 | 6.25 | 6.26 | +0.32% | 1.17 | 0.28% |
| 2026-02-13 | 6.28 | 6.29 | 6.24 | 6.24 | -0.64% | 1.43 | 0.34% |
| 2026-02-12 | 6.32 | 6.33 | 6.26 | 6.28 | -0.63% | 1.39 | 0.33% |
| 2026-02-11 | 6.34 | 6.34 | 6.32 | 6.32 | -0.32% | 0.87 | 0.21% |
| 2026-02-10 | 6.32 | 6.35 | 6.31 | 6.34 | +0.48% | 1.26 | 0.30% |
| 2026-02-09 | 6.32 | 6.32 | 6.30 | 6.31 | +0.32% | 1.09 | 0.26% |
| 2026-02-06 | 6.29 | 6.33 | 6.28 | 6.29 | -0.16% | 1.47 | 0.35% |
| 2026-02-05 | 6.29 | 6.32 | 6.27 | 6.30 | -0.16% | 1.58 | 0.38% |
| 2026-02-04 | 6.25 | 6.31 | 6.23 | 6.31 | +0.96% | 1.62 | 0.39% |
| 2026-02-03 | 6.26 | 6.27 | 6.23 | 6.25 | +0.16% | 1.43 | 0.34% |
| 2026-02-02 | 6.28 | 6.30 | 6.23 | 6.24 | -0.63% | 2.18 | 0.52% |
| 2026-01-30 | 6.32 | 6.35 | 6.25 | 6.28 | -0.94% | 2.58 | 0.62% |
| 2026-01-29 | 6.31 | 6.35 | 6.28 | 6.34 | +0.16% | 2.87 | 0.68% |
| 2026-01-28 | 6.36 | 6.40 | 6.31 | 6.33 | -0.63% | 3.58 | 0.85% |
| 2026-01-27 | 6.51 | 6.52 | 6.35 | 6.37 | -2.14% | 4.54 | 1.07% |
| 2026-01-26 | 6.35 | 6.54 | 6.33 | 6.51 | +3.00% | 7.63 | 1.78% |
| 2026-01-23 | 6.29 | 6.40 | 6.29 | 6.32 | +0.48% | 3.50 | 0.83% |
| 2026-01-22 | 6.29 | 6.33 | 6.28 | 6.29 | +0.16% | 2.04 | 0.49% |
| 2026-01-21 | 6.31 | 6.33 | 6.27 | 6.28 | -0.79% | 2.33 | 0.55% |
| 2026-01-20 | 6.30 | 6.34 | 6.29 | 6.33 | +0.47% | 2.18 | 0.52% |