莱绅通灵(603900)股票行情
莱绅通灵(603900)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 | 9.59 | 9.59 | -0.01 | -0.10% | 9.53 | 9.70 | 66285 | 6364.14 | 1.94% |
| 2025-07-31 | 9.67 | 9.60 | -0.11 | -1.13% | 9.57 | 9.68 | 66315 | 6372.08 | 1.94% |
| 2025-07-30 | 9.64 | 9.71 | -0.01 | -0.10% | 9.62 | 9.79 | 90698 | 8808.40 | 2.66% |
| 2025-07-29 | 9.83 | 9.72 | -0.13 | -1.32% | 9.48 | 9.87 | 151741 | 14599.87 | 4.44% |
| 2025-07-28 | 9.77 | 9.85 | 0.08 | 0.82% | 9.64 | 9.87 | 128924 | 12585.66 | 3.78% |
| 2025-07-25 | 9.83 | 9.77 | -0.04 | -0.41% | 9.74 | 9.89 | 85166 | 8346.16 | 2.49% |
| 2025-07-24 | 9.81 | 9.81 | -0.12 | -1.21% | 9.75 | 9.97 | 126618 | 12443.40 | 3.71% |
| 2025-07-23 | 9.95 | 9.93 | -0.01 | -0.10% | 9.80 | 10.20 | 137953 | 13780.23 | 4.04% |
| 2025-07-22 | 9.92 | 9.94 | 0.09 | 0.91% | 9.89 | 10.13 | 177351 | 17717.01 | 5.19% |
| 2025-07-21 | 9.76 | 9.85 | 0.10 | 1.03% | 9.71 | 9.94 | 127052 | 12508.25 | 3.72% |
| 2025-07-18 | 9.85 | 9.75 | -0.14 | -1.42% | 9.69 | 9.89 | 132424 | 12911.88 | 3.88% |
| 2025-07-17 | 9.88 | 9.89 | -0.04 | -0.40% | 9.85 | 10.15 | 175840 | 17455.39 | 5.15% |
| 2025-07-16 | 10.37 | 9.93 | -0.77 | -7.20% | 9.75 | 10.43 | 335709 | 33469.55 | 9.83% |
| 2025-07-15 | 10.99 | 10.70 | -1.19 | -10.01% | 10.70 | 11.19 | 279452 | 30014.75 | 8.18% |
| 2025-07-14 | 11.42 | 11.89 | 0.59 | 5.22% | 11.31 | 11.93 | 231185 | 26980.53 | 6.77% |
| 2025-07-11 | 11.15 | 11.30 | 0.07 | 0.62% | 11.10 | 11.32 | 87404 | 9815.01 | 2.56% |
| 2025-07-10 | 11.42 | 11.23 | -0.19 | -1.66% | 11.07 | 11.55 | 106436 | 11929.45 | 3.12% |
| 2025-07-09 | 11.30 | 11.42 | 0.05 | 0.44% | 11.23 | 11.57 | 119285 | 13588.12 | 3.49% |
| 2025-07-08 | 11.19 | 11.37 | 0.18 | 1.61% | 11.10 | 11.70 | 171878 | 19572.39 | 5.03% |
| 2025-07-07 | 10.83 | 11.19 | 0.33 | 3.04% | 10.63 | 11.36 | 155406 | 17342.40 | 4.55% |
| 2025-07-04 | 11.19 | 10.86 | -0.40 | -3.55% | 10.70 | 11.26 | 184541 | 20051.30 | 5.40% |
| 2025-07-03 | 11.16 | 11.26 | -0.04 | -0.35% | 11.09 | 11.55 | 163769 | 18480.07 | 4.80% |
| 2025-07-02 | 11.53 | 11.30 | -0.16 | -1.40% | 11.25 | 12.00 | 290792 | 33656.83 | 8.51% |
| 2025-07-01 | 11.47 | 11.46 | 0.06 | 0.53% | 11.15 | 11.80 | 245525 | 28130.93 | 7.19% |
| 2025-06-30 | 11.18 | 11.40 | 0.25 | 2.24% | 11.07 | 11.56 | 207616 | 23569.76 | 6.08% |
| 2025-06-27 | 11.09 | 11.15 | 0.03 | 0.27% | 10.88 | 11.23 | 116654 | 12971.97 | 3.42% |
| 2025-06-26 | 11.23 | 11.12 | -0.12 | -1.07% | 10.83 | 11.29 | 163261 | 18133.38 | 4.78% |
| 2025-06-25 | 11.53 | 11.24 | -0.29 | -2.52% | 11.12 | 11.53 | 176540 | 19908.39 | 5.17% |
| 2025-06-24 | 11.58 | 11.53 | -0.29 | -2.45% | 11.44 | 12.06 | 243768 | 28421.59 | 7.14% |
| 2025-06-23 | 11.52 | 11.82 | 0.31 | 2.69% | 11.38 | 12.09 | 238255 | 28068.66 | 6.98% |
| 2025-06-20 | 11.60 | 11.51 | -0.11 | -0.95% | 11.43 | 11.95 | 189625 | 22075.02 | 5.55% |
| 2025-06-19 | 12.01 | 11.62 | -0.56 | -4.60% | 11.58 | 12.46 | 259828 | 31124.52 | 7.61% |
| 2025-06-18 | 12.25 | 12.18 | -0.17 | -1.38% | 11.90 | 12.54 | 231362 | 28176.70 | 6.77% |
| 2025-06-17 | 12.45 | 12.35 | -0.52 | -4.04% | 12.23 | 12.86 | 333789 | 41447.87 | 9.77% |
| 2025-06-16 | 12.70 | 12.87 | -0.10 | -0.77% | 12.36 | 13.61 | 394455 | 51796.07 | 11.55% |
| 2025-06-13 | 13.36 | 12.97 | 0.00 | 0.00% | 12.80 | 13.88 | 538070 | 71862.42 | 15.76% |
| 2025-06-12 | 12.34 | 12.97 | 0.73 | 5.96% | 12.12 | 13.20 | 537947 | 67994.66 | 15.75% |
| 2025-06-11 | 11.98 | 12.24 | 0.39 | 3.29% | 11.80 | 12.45 | 490116 | 59400.95 | 14.35% |
| 2025-06-10 | 12.00 | 11.85 | 0.12 | 1.02% | 11.45 | 12.18 | 491100 | 58321.88 | 14.38% |
| 2025-06-09 | 11.03 | 11.73 | 0.63 | 5.68% | 11.00 | 11.90 | 433855 | 49859.39 | 12.70% |
| 2025-06-06 | 11.31 | 11.10 | -0.64 | -5.45% | 11.05 | 11.59 | 520213 | 58467.07 | 15.23% |
| 2025-06-05 | 12.97 | 11.74 | -1.30 | -9.97% | 11.74 | 13.37 | 797089 | 99091.37 | 23.34% |
| 2025-06-04 | 11.54 | 13.04 | 1.19 | 10.04% | 11.40 | 13.04 | 765827 | 95479.70 | 22.42% |
| 2025-06-03 | 11.97 | 11.85 | 0.59 | 5.24% | 11.32 | 12.10 | 597815 | 70444.88 | 17.51% |
| 2025-05-30 | 12.00 | 11.26 | -0.89 | -7.33% | 11.25 | 12.56 | 599704 | 71805.22 | 17.56% |
| 2025-05-29 | 12.20 | 12.15 | -1.35 | -10.00% | 12.15 | 12.98 | 718332 | 88857.22 | 21.03% |
| 2025-05-28 | 13.20 | 13.50 | -0.36 | -2.60% | 12.47 | 14.98 | 960041 | 127484.67 | 28.11% |
| 2025-05-27 | 12.83 | 13.86 | 1.26 | 10.00% | 12.40 | 13.86 | 550847 | 72689.03 | 16.13% |
| 2025-05-26 | 11.53 | 12.60 | 1.15 | 10.04% | 10.95 | 12.60 | 723159 | 88267.83 | 21.18% |
| 2025-05-23 | 10.30 | 11.45 | 0.69 | 6.41% | 10.00 | 11.80 | 826790 | 90109.86 | 24.21% |
| 2025-05-22 | 10.17 | 10.76 | 0.98 | 10.02% | 10.05 | 10.76 | 701740 | 73801.30 | 20.55% |
| 2025-05-21 | 9.59 | 9.78 | 0.89 | 10.01% | 8.48 | 9.78 | 474191 | 43182.72 | 13.89% |
| 2025-05-20 | 7.94 | 8.89 | 0.81 | 10.02% | 7.94 | 8.89 | 206746 | 17578.08 | 6.05% |
| 2025-05-19 | 7.97 | 8.08 | 0.11 | 1.38% | 7.88 | 8.33 | 272629 | 22011.34 | 7.98% |
| 2025-05-16 | 7.64 | 7.97 | 0.33 | 4.32% | 7.61 | 8.15 | 344183 | 27405.84 | 10.08% |
| 2025-05-15 | 7.63 | 7.64 | -0.11 | -1.42% | 7.57 | 7.82 | 200771 | 15393.43 | 5.88% |
| 2025-05-14 | 7.48 | 7.75 | 0.09 | 1.17% | 7.45 | 8.05 | 343302 | 26411.23 | 10.05% |
| 2025-05-13 | 7.36 | 7.66 | 0.33 | 4.50% | 7.24 | 7.96 | 389238 | 29581.11 | 11.40% |
| 2025-05-12 | 7.17 | 7.33 | -0.14 | -1.87% | 7.00 | 7.42 | 274963 | 20002.08 | 8.05% |
| 2025-05-09 | 7.25 | 7.47 | 0.15 | 2.05% | 7.19 | 7.68 | 367911 | 27323.95 | 10.77% |
| 2025-05-08 | 7.30 | 7.32 | 0.05 | 0.69% | 7.25 | 7.54 | 299384 | 22046.62 | 8.77% |
| 2025-05-07 | 7.38 | 7.27 | -0.11 | -1.49% | 7.20 | 7.56 | 464206 | 34194.98 | 13.59% |
| 2025-05-06 | 6.96 | 7.38 | 0.67 | 9.99% | 6.76 | 7.38 | 648926 | 46137.02 | 19.00% |
| 2025-04-30 | 6.40 | 6.71 | 0.61 | 10.00% | 6.40 | 6.71 | 202975 | 13496.71 | 5.94% |
| 2025-04-29 | 5.90 | 6.10 | 0.01 | 0.16% | 5.90 | 6.17 | 197058 | 11986.30 | 5.77% |
| 2025-04-28 | 5.83 | 6.09 | 0.15 | 2.53% | 5.71 | 6.09 | 193797 | 11386.08 | 5.69% |
| 2025-04-25 | 5.98 | 5.94 | 0.02 | 0.34% | 5.93 | 6.06 | 192925 | 11532.77 | 5.67% |
| 2025-04-24 | 6.24 | 5.92 | -0.26 | -4.21% | 5.91 | 6.35 | 295562 | 17890.11 | 8.68% |
| 2025-04-23 | 6.80 | 6.18 | -0.64 | -9.38% | 6.16 | 6.90 | 492838 | 31676.64 | 14.48% |
| 2025-04-22 | 7.12 | 6.82 | -0.15 | -2.15% | 6.79 | 7.58 | 665013 | 46920.89 | 19.53% |
| 2025-04-21 | 6.45 | 6.97 | 0.63 | 9.94% | 6.42 | 6.97 | 372981 | 24828.35 | 10.95% |
| 2025-04-18 | 6.70 | 6.34 | -0.45 | -6.63% | 6.30 | 6.70 | 372586 | 23845.60 | 10.94% |
| 2025-04-17 | 6.20 | 6.79 | 0.62 | 10.05% | 6.20 | 6.79 | 197077 | 13001.68 | 5.79% |
| 2025-04-16 | 6.32 | 6.17 | -0.06 | -0.96% | 6.00 | 6.32 | 130239 | 8025.48 | 3.83% |
| 2025-04-15 | 6.20 | 6.23 | 0.01 | 0.16% | 6.09 | 6.32 | 131991 | 8191.51 | 3.88% |
| 2025-04-14 | 6.07 | 6.22 | 0.16 | 2.64% | 5.96 | 6.29 | 182780 | 11298.30 | 5.37% |
| 2025-04-11 | 6.16 | 6.06 | 0.09 | 1.51% | 6.06 | 6.40 | 232252 | 14363.10 | 6.82% |
| 2025-04-10 | 5.81 | 5.97 | 0.30 | 5.29% | 5.81 | 6.06 | 257212 | 15287.54 | 7.55% |
| 2025-04-09 | 5.30 | 5.67 | 0.11 | 1.98% | 5.00 | 5.80 | 275372 | 14808.42 | 8.09% |
| 2025-04-08 | 5.38 | 5.56 | -0.42 | -7.02% | 5.38 | 5.66 | 336055 | 18388.38 | 9.87% |
上证大盘股票行情在线 K线走势图
