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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.69 | 6.73 | 6.66 | 6.67 | -0.15% | 1.95 | 0.44% |
| 2025-11-19 | 6.69 | 6.71 | 6.65 | 6.68 | -0.30% | 1.90 | 0.43% |
| 2025-11-18 | 6.78 | 6.80 | 6.68 | 6.70 | -1.47% | 2.54 | 0.57% |
| 2025-11-17 | 6.83 | 6.84 | 6.77 | 6.80 | -0.73% | 2.45 | 0.54% |
| 2025-11-14 | 6.88 | 6.92 | 6.84 | 6.85 | -0.43% | 2.62 | 0.57% |
| 2025-11-13 | 6.92 | 6.93 | 6.87 | 6.88 | -0.43% | 2.32 | 0.51% |
| 2025-11-12 | 6.91 | 6.93 | 6.86 | 6.91 | 0.00% | 2.88 | 0.63% |
| 2025-11-11 | 6.88 | 6.92 | 6.84 | 6.91 | +0.29% | 3.01 | 0.66% |
| 2025-11-10 | 6.94 | 6.95 | 6.86 | 6.89 | +0.44% | 2.80 | 0.61% |
| 2025-11-07 | 6.79 | 6.90 | 6.77 | 6.86 | +1.03% | 3.43 | 0.75% |
| 2025-11-06 | 6.75 | 6.83 | 6.74 | 6.79 | +0.59% | 2.67 | 0.59% |
| 2025-11-05 | 6.72 | 6.76 | 6.70 | 6.75 | +0.30% | 1.60 | 0.36% |
| 2025-11-04 | 6.75 | 6.76 | 6.71 | 6.73 | -0.44% | 1.64 | 0.37% |
| 2025-11-03 | 6.72 | 6.78 | 6.71 | 6.76 | +0.59% | 2.43 | 0.54% |
| 2025-10-31 | 6.69 | 6.72 | 6.68 | 6.72 | +0.45% | 2.07 | 0.46% |
| 2025-10-30 | 6.68 | 6.73 | 6.66 | 6.69 | +0.15% | 2.52 | 0.57% |
| 2025-10-29 | 6.66 | 6.69 | 6.65 | 6.68 | +0.30% | 1.74 | 0.39% |
| 2025-10-28 | 6.67 | 6.70 | 6.65 | 6.66 | -0.45% | 1.95 | 0.44% |
| 2025-10-27 | 6.71 | 6.72 | 6.68 | 6.69 | -0.45% | 1.82 | 0.41% |
| 2025-10-24 | 6.69 | 6.73 | 6.68 | 6.72 | +0.45% | 1.88 | 0.42% |