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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.69 | 6.70 | 6.65 | 6.69 | 0.00% | 1.55 | 0.35% |
| 2025-10-22 | 6.67 | 6.72 | 6.66 | 6.69 | +0.30% | 1.53 | 0.34% |
| 2025-10-21 | 6.65 | 6.69 | 6.64 | 6.67 | +0.30% | 1.63 | 0.37% |
| 2025-10-20 | 6.66 | 6.66 | 6.63 | 6.65 | +0.15% | 1.42 | 0.32% |
| 2025-10-17 | 6.68 | 6.72 | 6.63 | 6.64 | -0.75% | 2.21 | 0.50% |
| 2025-10-16 | 6.72 | 6.74 | 6.67 | 6.69 | -0.45% | 2.17 | 0.49% |
| 2025-10-15 | 6.73 | 6.76 | 6.70 | 6.72 | -0.30% | 2.48 | 0.55% |
| 2025-10-14 | 6.72 | 6.77 | 6.70 | 6.74 | +0.60% | 2.44 | 0.54% |
| 2025-10-13 | 6.70 | 6.73 | 6.66 | 6.70 | -1.18% | 2.60 | 0.58% |
| 2025-10-10 | 6.74 | 6.79 | 6.74 | 6.78 | +0.29% | 2.22 | 0.49% |
| 2025-10-09 | 6.68 | 6.76 | 6.67 | 6.76 | +1.35% | 2.97 | 0.66% |
| 2025-09-30 | 6.68 | 6.69 | 6.64 | 6.67 | -0.15% | 1.98 | 0.45% |
| 2025-09-29 | 6.66 | 6.69 | 6.60 | 6.68 | +0.30% | 1.93 | 0.44% |
| 2025-09-26 | 6.66 | 6.69 | 6.63 | 6.66 | -0.15% | 1.40 | 0.32% |
| 2025-09-25 | 6.73 | 6.73 | 6.66 | 6.67 | -0.89% | 1.72 | 0.39% |
| 2025-09-24 | 6.69 | 6.76 | 6.68 | 6.73 | +0.30% | 2.02 | 0.45% |
| 2025-09-23 | 6.71 | 6.72 | 6.60 | 6.71 | -0.30% | 2.98 | 0.67% |
| 2025-09-22 | 6.75 | 6.75 | 6.70 | 6.73 | -0.30% | 2.11 | 0.47% |
| 2025-09-19 | 6.79 | 6.81 | 6.73 | 6.75 | -0.59% | 2.45 | 0.55% |
| 2025-09-18 | 6.85 | 6.86 | 6.76 | 6.79 | -0.87% | 3.34 | 0.74% |