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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.27 | 6.32 | 6.26 | 6.30 | +0.32% | 1.89 | 0.45% |
| 2026-01-16 | 6.38 | 6.39 | 6.26 | 6.28 | -1.41% | 3.08 | 0.73% |
| 2026-01-15 | 6.41 | 6.46 | 6.36 | 6.37 | -0.93% | 2.40 | 0.56% |
| 2026-01-14 | 6.49 | 6.54 | 6.41 | 6.43 | -0.92% | 3.47 | 0.80% |
| 2026-01-13 | 6.52 | 6.55 | 6.47 | 6.49 | -0.15% | 3.07 | 0.71% |
| 2026-01-12 | 6.45 | 6.51 | 6.44 | 6.50 | +0.77% | 2.64 | 0.61% |
| 2026-01-09 | 6.43 | 6.45 | 6.41 | 6.45 | +0.47% | 2.02 | 0.47% |
| 2026-01-08 | 6.39 | 6.44 | 6.38 | 6.42 | +0.62% | 1.68 | 0.39% |
| 2026-01-07 | 6.42 | 6.43 | 6.38 | 6.38 | -0.62% | 1.49 | 0.35% |
| 2026-01-06 | 6.39 | 6.42 | 6.38 | 6.42 | +0.47% | 1.99 | 0.47% |
| 2026-01-05 | 6.32 | 6.40 | 6.31 | 6.39 | +1.10% | 1.94 | 0.46% |
| 2025-12-31 | 6.34 | 6.35 | 6.31 | 6.32 | -0.31% | 1.09 | 0.26% |
| 2025-12-30 | 6.35 | 6.36 | 6.33 | 6.34 | -0.47% | 1.02 | 0.24% |
| 2025-12-29 | 6.42 | 6.43 | 6.36 | 6.37 | -0.78% | 1.39 | 0.33% |
| 2025-12-26 | 6.43 | 6.46 | 6.41 | 6.42 | -0.15% | 1.15 | 0.27% |
| 2025-12-25 | 6.43 | 6.44 | 6.40 | 6.43 | -0.15% | 1.22 | 0.28% |
| 2025-12-24 | 6.32 | 6.47 | 6.30 | 6.44 | +1.89% | 2.62 | 0.61% |
| 2025-12-23 | 6.39 | 6.40 | 6.31 | 6.32 | -1.09% | 1.38 | 0.33% |
| 2025-12-22 | 6.40 | 6.41 | 6.38 | 6.39 | 0.00% | 1.38 | 0.32% |
| 2025-12-19 | 6.37 | 6.40 | 6.35 | 6.39 | +0.31% | 1.56 | 0.37% |