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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.87 | 6.88 | 6.83 | 6.85 | -0.43% | 1.78 | 0.39% |
| 2025-09-16 | 6.83 | 6.91 | 6.81 | 6.88 | +0.88% | 3.19 | 0.70% |
| 2025-09-15 | 6.82 | 6.83 | 6.78 | 6.82 | +0.15% | 2.30 | 0.51% |
| 2025-09-12 | 6.85 | 6.87 | 6.80 | 6.81 | -0.58% | 2.77 | 0.61% |
| 2025-09-11 | 6.80 | 6.86 | 6.78 | 6.85 | +0.59% | 2.84 | 0.63% |
| 2025-09-10 | 6.83 | 6.86 | 6.80 | 6.81 | -0.44% | 2.02 | 0.44% |
| 2025-09-09 | 6.87 | 6.87 | 6.81 | 6.84 | -0.58% | 2.21 | 0.48% |
| 2025-09-08 | 6.82 | 6.89 | 6.80 | 6.88 | +0.73% | 4.53 | 0.99% |
| 2025-09-05 | 6.76 | 6.83 | 6.74 | 6.83 | +1.33% | 3.44 | 0.76% |
| 2025-09-04 | 6.76 | 6.77 | 6.70 | 6.74 | -0.29% | 3.59 | 0.80% |
| 2025-09-03 | 6.80 | 6.82 | 6.75 | 6.76 | -0.44% | 3.36 | 0.74% |
| 2025-09-02 | 6.86 | 6.86 | 6.75 | 6.79 | -0.87% | 4.78 | 1.06% |
| 2025-09-01 | 6.89 | 6.89 | 6.82 | 6.85 | -0.15% | 6.03 | 1.32% |
| 2025-08-29 | 6.98 | 7.03 | 6.84 | 6.86 | -1.85% | 9.53 | 2.07% |
| 2025-08-28 | 7.01 | 7.04 | 6.89 | 6.99 | -0.28% | 5.37 | 1.16% |
| 2025-08-27 | 7.14 | 7.20 | 7.00 | 7.01 | -2.09% | 7.03 | 1.49% |
| 2025-08-26 | 7.09 | 7.24 | 7.08 | 7.16 | +1.84% | 7.38 | 1.55% |
| 2025-08-25 | 7.00 | 7.03 | 6.98 | 7.03 | +0.86% | 4.71 | 1.01% |
| 2025-08-22 | 6.95 | 6.98 | 6.91 | 6.97 | +0.43% | 3.81 | 0.82% |
| 2025-08-21 | 6.93 | 7.00 | 6.93 | 6.94 | +0.14% | 3.82 | 0.82% |