上海莱士(002252)股票行情
上海莱士(002252)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 6.89 | 6.91 | 0.01 | 0.14% | 6.89 | 6.98 | 503667 | 34954.32 | 0.76% |
| 2025-07-31 | 6.98 | 6.90 | -0.09 | -1.29% | 6.88 | 6.98 | 682033 | 47265.26 | 1.03% |
| 2025-07-30 | 7.01 | 6.99 | -0.03 | -0.43% | 6.94 | 7.05 | 634537 | 44513.68 | 0.96% |
| 2025-07-29 | 7.00 | 7.02 | 0.02 | 0.29% | 6.94 | 7.02 | 417780 | 29159.68 | 0.63% |
| 2025-07-28 | 7.02 | 7.00 | -0.01 | -0.14% | 6.97 | 7.03 | 385138 | 26935.57 | 0.58% |
| 2025-07-25 | 7.04 | 7.01 | -0.04 | -0.57% | 6.97 | 7.07 | 479672 | 33648.64 | 0.72% |
| 2025-07-24 | 6.94 | 7.05 | 0.11 | 1.59% | 6.92 | 7.08 | 703343 | 49230.21 | 1.06% |
| 2025-07-23 | 6.97 | 6.94 | -0.03 | -0.43% | 6.93 | 7.00 | 530047 | 36950.00 | 0.80% |
| 2025-07-22 | 6.98 | 6.97 | 0.00 | 0.00% | 6.94 | 7.00 | 479444 | 33397.55 | 0.72% |
| 2025-07-21 | 7.00 | 6.97 | -0.03 | -0.43% | 6.95 | 7.00 | 380020 | 26488.96 | 0.57% |
| 2025-07-18 | 7.03 | 7.00 | -0.03 | -0.43% | 6.95 | 7.05 | 351267 | 24528.56 | 0.53% |
| 2025-07-17 | 6.94 | 7.03 | 0.10 | 1.44% | 6.92 | 7.06 | 669460 | 46849.61 | 1.01% |
| 2025-07-16 | 6.86 | 6.93 | 0.07 | 1.02% | 6.85 | 6.94 | 427482 | 29482.23 | 0.64% |
| 2025-07-15 | 6.91 | 6.86 | -0.04 | -0.58% | 6.84 | 6.91 | 362502 | 24877.58 | 0.55% |
| 2025-07-14 | 6.90 | 6.90 | 0.01 | 0.15% | 6.88 | 6.92 | 265015 | 18284.74 | 0.40% |
| 2025-07-11 | 6.95 | 6.92 | -0.02 | -0.29% | 6.91 | 6.96 | 454126 | 31504.64 | 0.68% |
| 2025-07-10 | 6.93 | 6.94 | 0.02 | 0.29% | 6.89 | 6.96 | 379320 | 26300.92 | 0.57% |
| 2025-07-09 | 6.93 | 6.92 | 0.06 | 0.87% | 6.91 | 7.03 | 733739 | 51018.33 | 1.11% |
| 2025-07-08 | 6.84 | 6.86 | 0.02 | 0.29% | 6.83 | 6.87 | 282110 | 19321.23 | 0.43% |
| 2025-07-07 | 6.84 | 6.84 | -0.01 | -0.15% | 6.83 | 6.87 | 222432 | 15229.22 | 0.34% |
| 2025-07-04 | 6.87 | 6.85 | -0.02 | -0.29% | 6.84 | 6.88 | 254895 | 17468.89 | 0.38% |
| 2025-07-03 | 6.85 | 6.87 | 0.02 | 0.29% | 6.84 | 6.90 | 361074 | 24809.64 | 0.54% |
| 2025-07-02 | 6.87 | 6.85 | -0.02 | -0.29% | 6.83 | 6.88 | 241068 | 16500.89 | 0.36% |
| 2025-07-01 | 6.88 | 6.87 | 0.00 | 0.00% | 6.83 | 6.88 | 267393 | 18329.72 | 0.40% |
| 2025-06-30 | 6.90 | 6.87 | -0.02 | -0.29% | 6.86 | 6.91 | 221128 | 15195.25 | 0.33% |
| 2025-06-27 | 6.92 | 6.89 | -0.04 | -0.58% | 6.88 | 6.94 | 246283 | 16996.86 | 0.37% |
| 2025-06-26 | 6.89 | 6.93 | 0.04 | 0.58% | 6.87 | 6.96 | 324226 | 22445.78 | 0.49% |
| 2025-06-25 | 6.88 | 6.89 | 0.02 | 0.29% | 6.83 | 6.89 | 230964 | 15849.63 | 0.35% |
| 2025-06-24 | 6.84 | 6.87 | 0.04 | 0.59% | 6.82 | 6.88 | 217576 | 14924.17 | 0.33% |
| 2025-06-23 | 6.78 | 6.83 | 0.05 | 0.74% | 6.76 | 6.85 | 221245 | 15060.62 | 0.33% |
| 2025-06-20 | 6.82 | 6.78 | -0.03 | -0.44% | 6.77 | 6.83 | 182326 | 12406.11 | 0.27% |
| 2025-06-19 | 6.80 | 6.81 | -0.01 | -0.15% | 6.79 | 6.83 | 227451 | 15488.85 | 0.34% |
| 2025-06-18 | 6.82 | 6.82 | -0.01 | -0.15% | 6.77 | 6.83 | 252844 | 17201.59 | 0.38% |
| 2025-06-17 | 6.83 | 6.83 | 0.01 | 0.15% | 6.81 | 6.87 | 249070 | 17007.33 | 0.38% |
| 2025-06-16 | 6.88 | 6.82 | -0.07 | -1.02% | 6.81 | 6.90 | 344773 | 23587.28 | 0.52% |
| 2025-06-13 | 6.95 | 6.89 | -0.06 | -0.86% | 6.88 | 6.97 | 756844 | 52281.27 | 1.14% |
| 2025-06-12 | 6.94 | 6.95 | 0.01 | 0.14% | 6.90 | 6.97 | 332639 | 23069.80 | 0.50% |
| 2025-06-11 | 6.95 | 6.94 | -0.01 | -0.14% | 6.93 | 6.97 | 231509 | 16092.54 | 0.35% |
| 2025-06-10 | 7.00 | 6.95 | -0.03 | -0.43% | 6.89 | 7.04 | 301987 | 20992.94 | 0.46% |
| 2025-06-09 | 7.01 | 6.98 | -0.02 | -0.29% | 6.98 | 7.02 | 256875 | 17972.12 | 0.39% |
| 2025-06-06 | 6.97 | 7.00 | 0.03 | 0.43% | 6.95 | 7.02 | 250574 | 17510.70 | 0.38% |
| 2025-06-05 | 7.03 | 6.97 | -0.04 | -0.57% | 6.92 | 7.04 | 290853 | 20249.76 | 0.44% |
| 2025-06-04 | 7.00 | 7.01 | 0.00 | 0.00% | 6.97 | 7.04 | 346788 | 24283.02 | 0.52% |
| 2025-06-03 | 6.84 | 7.01 | 0.20 | 2.94% | 6.79 | 7.01 | 890754 | 62046.85 | 1.34% |
| 2025-05-30 | 6.81 | 6.81 | -0.01 | -0.15% | 6.80 | 6.85 | 312437 | 21329.98 | 0.47% |
| 2025-05-29 | 6.76 | 6.82 | 0.06 | 0.89% | 6.74 | 6.84 | 308248 | 20952.22 | 0.46% |
| 2025-05-28 | 6.79 | 6.76 | -0.03 | -0.44% | 6.76 | 6.80 | 173434 | 11754.23 | 0.26% |
| 2025-05-27 | 6.79 | 6.79 | 0.01 | 0.15% | 6.76 | 6.82 | 210504 | 14303.29 | 0.32% |
| 2025-05-26 | 6.79 | 6.78 | -0.02 | -0.29% | 6.76 | 6.81 | 226579 | 15359.01 | 0.34% |
| 2025-05-23 | 6.84 | 6.80 | -0.05 | -0.73% | 6.79 | 6.89 | 319045 | 21834.04 | 0.48% |
| 2025-05-22 | 6.84 | 6.85 | 0.05 | 0.74% | 6.82 | 6.93 | 567087 | 38959.99 | 0.85% |
| 2025-05-21 | 6.80 | 6.80 | 0.01 | 0.15% | 6.78 | 6.83 | 266743 | 18157.78 | 0.40% |
| 2025-05-20 | 6.76 | 6.79 | 0.03 | 0.44% | 6.76 | 6.82 | 234486 | 15927.96 | 0.35% |
| 2025-05-19 | 6.77 | 6.76 | 0.00 | 0.00% | 6.73 | 6.78 | 146618 | 9897.35 | 0.22% |
| 2025-05-16 | 6.76 | 6.76 | 0.00 | 0.00% | 6.74 | 6.78 | 163301 | 11042.63 | 0.25% |
| 2025-05-15 | 6.81 | 6.76 | -0.04 | -0.59% | 6.76 | 6.82 | 201579 | 13674.69 | 0.30% |
| 2025-05-14 | 6.80 | 6.80 | -0.01 | -0.15% | 6.76 | 6.81 | 263475 | 17872.04 | 0.40% |
| 2025-05-13 | 6.80 | 6.81 | 0.03 | 0.44% | 6.79 | 6.83 | 267806 | 18234.05 | 0.40% |
| 2025-05-12 | 6.76 | 6.78 | 0.03 | 0.44% | 6.73 | 6.78 | 220052 | 14870.00 | 0.33% |
| 2025-05-09 | 6.82 | 6.75 | -0.06 | -0.88% | 6.75 | 6.82 | 192526 | 13037.92 | 0.29% |
| 2025-05-08 | 6.80 | 6.81 | -0.01 | -0.15% | 6.77 | 6.83 | 293658 | 19971.20 | 0.44% |
| 2025-05-07 | 6.76 | 6.82 | 0.08 | 1.19% | 6.75 | 6.87 | 605989 | 41255.59 | 0.91% |
| 2025-05-06 | 6.72 | 6.74 | 0.03 | 0.45% | 6.70 | 6.74 | 312550 | 21014.48 | 0.47% |
| 2025-04-30 | 6.69 | 6.71 | 0.02 | 0.30% | 6.68 | 6.76 | 341224 | 22904.85 | 0.51% |
| 2025-04-29 | 6.68 | 6.69 | 0.00 | 0.00% | 6.64 | 6.73 | 370898 | 24767.39 | 0.56% |
| 2025-04-28 | 6.70 | 6.69 | -0.03 | -0.45% | 6.67 | 6.73 | 390214 | 26104.53 | 0.59% |
| 2025-04-25 | 6.72 | 6.72 | 0.00 | 0.00% | 6.69 | 6.74 | 317353 | 21305.14 | 0.48% |
| 2025-04-24 | 6.73 | 6.72 | 0.00 | 0.00% | 6.69 | 6.75 | 273644 | 18388.85 | 0.41% |
| 2025-04-23 | 6.81 | 6.72 | -0.08 | -1.18% | 6.70 | 6.83 | 598882 | 40403.16 | 0.90% |
| 2025-04-22 | 6.86 | 6.80 | -0.04 | -0.58% | 6.80 | 6.87 | 489228 | 33376.48 | 0.74% |
| 2025-04-21 | 6.84 | 6.84 | 0.00 | 0.00% | 6.81 | 6.86 | 268294 | 18362.15 | 0.40% |
| 2025-04-18 | 6.88 | 6.84 | -0.01 | -0.15% | 6.82 | 6.92 | 334927 | 22943.56 | 0.50% |
| 2025-04-17 | 6.86 | 6.85 | -0.04 | -0.58% | 6.82 | 6.88 | 397895 | 27247.13 | 0.60% |
| 2025-04-16 | 6.93 | 6.89 | -0.08 | -1.15% | 6.82 | 6.97 | 529429 | 36479.86 | 0.80% |
| 2025-04-15 | 6.99 | 6.97 | -0.02 | -0.29% | 6.95 | 7.06 | 456178 | 31881.76 | 0.69% |
| 2025-04-14 | 6.88 | 6.99 | 0.12 | 1.75% | 6.85 | 7.01 | 562326 | 39029.41 | 0.85% |
| 2025-04-11 | 6.84 | 6.87 | -0.02 | -0.29% | 6.83 | 6.93 | 405121 | 27891.86 | 0.61% |
| 2025-04-10 | 6.89 | 6.89 | 0.00 | 0.00% | 6.85 | 7.00 | 689431 | 47698.38 | 1.04% |
| 2025-04-09 | 6.87 | 6.89 | -0.07 | -1.01% | 6.73 | 6.93 | 764064 | 52307.75 | 1.15% |
| 2025-04-08 | 6.80 | 6.96 | 0.14 | 2.05% | 6.73 | 7.02 | 1081284 | 74768.48 | 1.63% |
深证大盘股票行情在线 K线走势图
