莱斯信息(688631)股票行情 莱斯信息股票行情 688631股票行情_爱股网
莱斯信息(688631)股票行情
莱斯信息(688631)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 |
|---|
| 2025-10-27 | 78.66 | 79.16 | 1.40 | 1.80% | 77.90 | 79.60 | 18661 | 14716.84 | 2.88% | 0.00 |
| 2025-10-24 | 76.44 | 77.76 | 0.07 | 0.09% | 76.44 | 78.55 | 17760 | 13755.64 | 2.74% | 0.00 |
| 2025-10-23 | 77.88 | 77.69 | -0.31 | -0.40% | 75.70 | 78.80 | 19795 | 15187.05 | 3.05% | 0.00 |
| 2025-10-22 | 78.60 | 78.00 | -1.10 | -1.39% | 77.88 | 79.52 | 11378 | 8932.07 | 1.75% | 2.37 |
| 2025-10-21 | 78.77 | 79.10 | 0.50 | 0.64% | 78.30 | 79.91 | 18850 | 14932.94 | 2.91% | 0.00 |
| 2025-10-20 | 78.20 | 78.60 | 0.45 | 0.58% | 78.20 | 79.66 | 13687 | 10804.12 | 2.11% | 0.00 |
| 2025-10-17 | 82.00 | 78.15 | -4.03 | -4.90% | 77.90 | 82.95 | 32567 | 25951.26 | 5.02% | 0.00 |
| 2025-10-16 | 85.00 | 82.18 | -3.05 | -3.58% | 81.90 | 85.00 | 27119 | 22558.09 | 4.18% | 0.00 |
| 2025-10-15 | 88.00 | 85.23 | -1.76 | -2.02% | 83.69 | 88.00 | 25831 | 21953.76 | 3.98% | 0.00 |
| 2025-10-14 | 92.00 | 86.99 | -5.61 | -6.06% | 86.86 | 94.09 | 45133 | 40829.14 | 6.96% | 0.00 |
| 2025-10-13 | 87.03 | 92.60 | 1.81 | 1.99% | 86.52 | 93.18 | 40670 | 36595.76 | 6.27% | 0.00 |
| 2025-10-10 | 90.51 | 90.79 | 0.72 | 0.80% | 88.00 | 91.79 | 29125 | 26289.87 | 4.49% | 0.00 |
| 2025-10-09 | 89.70 | 90.07 | 0.07 | 0.08% | 87.00 | 91.83 | 33871 | 30193.27 | 5.22% | 0.00 |
| 2025-09-30 | 89.00 | 90.00 | 1.04 | 1.17% | 88.30 | 91.88 | 27462 | 24654.35 | 4.23% | 0.00 |
| 2025-09-29 | 90.50 | 88.96 | -2.83 | -3.08% | 87.60 | 92.03 | 35856 | 31906.45 | 5.53% | 0.00 |
| 2025-09-26 | 91.95 | 91.79 | -0.19 | -0.21% | 90.80 | 95.54 | 39562 | 36812.27 | 6.10% | 0.00 |
| 2025-09-25 | 93.74 | 91.98 | -5.14 | -5.29% | 91.56 | 94.20 | 57899 | 53723.74 | 8.93% | 0.00 |
| 2025-09-24 | 88.10 | 97.12 | 8.18 | 9.20% | 86.90 | 97.50 | 81336 | 75635.13 | 12.54% | 0.00 |
| 2025-09-23 | 92.80 | 88.94 | -4.04 | -4.35% | 87.12 | 92.88 | 46068 | 41271.94 | 7.10% | 0.00 |
| 2025-09-22 | 87.81 | 92.98 | 5.78 | 6.63% | 87.81 | 93.39 | 64801 | 59421.15 | 9.99% | 0.00 |
| 2025-09-19 | 84.67 | 87.20 | 2.70 | 3.20% | 84.33 | 88.68 | 40814 | 35267.97 | 6.29% | 0.00 |
| 2025-09-18 | 85.65 | 84.50 | -2.05 | -2.37% | 83.50 | 87.95 | 41082 | 35088.98 | 6.33% | 0.00 |
| 2025-09-17 | 86.34 | 86.55 | 0.69 | 0.80% | 84.50 | 89.50 | 49005 | 42739.36 | 7.55% | 0.00 |
| 2025-09-16 | 85.80 | 85.86 | 0.46 | 0.54% | 84.02 | 86.80 | 24361 | 20777.11 | 3.76% | 0.00 |
| 2025-09-15 | 87.58 | 85.40 | -2.28 | -2.60% | 84.16 | 87.58 | 35788 | 30451.56 | 5.52% | 0.00 |
| 2025-09-12 | 82.94 | 87.68 | 4.84 | 5.84% | 82.72 | 89.98 | 54724 | 47790.72 | 8.44% | 0.00 |
| 2025-09-11 | 81.50 | 82.84 | 0.82 | 1.00% | 81.50 | 82.95 | 21901 | 18008.27 | 3.38% | 0.00 |
| 2025-09-10 | 81.50 | 82.02 | 0.29 | 0.35% | 81.30 | 82.30 | 9959 | 8150.16 | 1.54% | 6.00 |
| 2025-09-09 | 81.80 | 81.73 | 0.06 | 0.07% | 81.07 | 83.33 | 16221 | 13320.19 | 2.50% | 0.00 |
| 2025-09-08 | 81.36 | 81.67 | 0.31 | 0.38% | 80.81 | 81.98 | 18575 | 15113.30 | 2.86% | 0.00 |
| 2025-09-05 | 80.64 | 81.36 | 0.66 | 0.82% | 79.11 | 81.43 | 17003 | 13721.72 | 2.62% | 0.00 |
| 2025-09-04 | 81.98 | 80.70 | -1.20 | -1.47% | 78.90 | 82.72 | 22756 | 18435.36 | 3.51% | 0.00 |
| 2025-09-03 | 84.86 | 81.90 | -2.71 | -3.20% | 81.01 | 85.22 | 22758 | 18893.10 | 3.51% | 2.00 |
| 2025-09-02 | 87.30 | 84.61 | -1.90 | -2.20% | 83.77 | 87.30 | 32081 | 27324.26 | 4.95% | 0.00 |
| 2025-09-01 | 88.89 | 86.51 | -1.01 | -1.15% | 85.77 | 89.40 | 27503 | 23951.48 | 4.24% | 0.00 |
| 2025-08-29 | 90.60 | 87.52 | -4.87 | -5.27% | 86.90 | 90.63 | 46602 | 41165.86 | 7.18% | 0.00 |
| 2025-08-28 | 93.04 | 92.39 | -1.13 | -1.21% | 90.00 | 94.30 | 31510 | 28921.59 | 4.86% | 0.00 |
| 2025-08-27 | 97.90 | 93.52 | -4.96 | -5.04% | 93.52 | 97.90 | 41284 | 39683.70 | 6.36% | 0.00 |
| 2025-08-26 | 95.30 | 98.48 | 3.11 | 3.26% | 93.66 | 99.96 | 53042 | 51495.61 | 8.18% | 3.00 |
| 2025-08-25 | 95.54 | 95.37 | -0.04 | -0.04% | 94.40 | 97.43 | 31350 | 29987.71 | 4.83% | 0.00 |
| 2025-08-22 | 93.70 | 95.41 | 1.71 | 1.82% | 93.70 | 95.49 | 27339 | 25899.03 | 4.21% | 0.00 |
| 2025-08-21 | 94.56 | 93.70 | -1.05 | -1.11% | 93.60 | 95.84 | 22115 | 20926.85 | 3.41% | 0.00 |
| 2025-08-20 | 98.28 | 94.75 | -3.70 | -3.76% | 93.42 | 98.30 | 40081 | 38206.89 | 6.18% | 0.00 |
| 2025-08-19 | 100.00 | 98.45 | -1.97 | -1.96% | 98.41 | 100.99 | 34892 | 34734.93 | 5.38% | 0.00 |
| 2025-08-18 | 101.53 | 100.42 | -1.94 | -1.90% | 99.70 | 102.80 | 43152 | 43547.57 | 6.65% | 0.00 |
| 2025-08-15 | 98.01 | 102.36 | 3.36 | 3.39% | 97.58 | 103.12 | 44823 | 44865.12 | 6.91% | 0.42 |
| 2025-08-14 | 100.27 | 99.00 | -0.50 | -0.50% | 96.00 | 101.99 | 34588 | 34131.62 | 5.33% | 0.00 |
| 2025-08-13 | 99.00 | 99.50 | 0.79 | 0.80% | 96.81 | 101.55 | 32192 | 31858.17 | 4.96% | 0.00 |
| 2025-08-12 | 97.44 | 98.71 | 1.31 | 1.34% | 93.90 | 101.89 | 41640 | 40564.22 | 6.42% | 0.00 |
| 2025-08-11 | 93.90 | 97.40 | 2.91 | 3.08% | 93.55 | 98.50 | 30894 | 29833.45 | 4.76% | 0.00 |
| 2025-08-08 | 94.00 | 94.49 | -0.37 | -0.39% | 93.19 | 97.17 | 23573 | 22457.57 | 3.63% | 0.00 |
| 2025-08-07 | 95.00 | 94.86 | -0.50 | -0.52% | 93.10 | 97.07 | 25828 | 24573.55 | 3.98% | 0.00 |
| 2025-08-06 | 95.45 | 95.36 | -0.63 | -0.66% | 94.36 | 96.60 | 21699 | 20697.81 | 3.34% | 0.00 |
| 2025-08-05 | 96.80 | 95.99 | -0.80 | -0.83% | 95.00 | 98.18 | 25306 | 24306.56 | 3.90% | 0.00 |
| 2025-08-04 | 95.08 | 96.79 | 0.06 | 0.06% | 94.01 | 99.70 | 36070 | 35144.85 | 5.56% | 0.00 |
| 2025-08-01 | 96.18 | 96.73 | 0.93 | 0.97% | 93.86 | 98.65 | 32530 | 31210.68 | 5.01% | 0.00 |
| 2025-07-31 | 95.22 | 95.80 | 0.10 | 0.10% | 93.50 | 100.66 | 51367 | 50134.82 | 7.92% | 0.00 |
| 2025-07-30 | 95.50 | 95.70 | 0.20 | 0.21% | 93.30 | 96.79 | 27195 | 25879.92 | 4.19% | 0.00 |
| 2025-07-29 | 89.35 | 95.50 | 6.13 | 6.86% | 88.80 | 98.88 | 61247 | 57941.25 | 9.44% | 0.00 |
| 2025-07-28 | 89.49 | 89.37 | 0.01 | 0.01% | 87.80 | 90.56 | 26382 | 23497.81 | 4.07% | 0.00 |
| 2025-07-25 | 91.01 | 89.36 | -2.48 | -2.70% | 88.61 | 92.00 | 19894 | 17791.65 | 3.07% | 0.00 |
| 2025-07-24 | 91.00 | 91.84 | -0.35 | -0.38% | 90.50 | 93.52 | 23473 | 21597.15 | 3.62% | 0.00 |
| 2025-07-23 | 91.00 | 92.19 | 2.03 | 2.25% | 89.12 | 92.99 | 31432 | 28655.45 | 4.85% | 0.00 |
| 2025-07-22 | 89.80 | 90.16 | -0.94 | -1.03% | 89.71 | 93.00 | 31670 | 28825.25 | 4.88% | 0.00 |
| 2025-07-21 | 87.36 | 91.10 | 4.60 | 5.32% | 85.52 | 91.27 | 38557 | 34274.30 | 5.94% | 0.00 |
| 2025-07-18 | 87.00 | 86.50 | -1.45 | -1.65% | 85.76 | 87.50 | 18007 | 15568.97 | 2.78% | 0.00 |
| 2025-07-17 | 85.41 | 87.95 | 3.95 | 4.70% | 84.10 | 88.00 | 42441 | 36781.73 | 6.54% | 0.00 |
| 2025-07-16 | 86.40 | 84.00 | -2.03 | -2.36% | 83.60 | 86.40 | 17034 | 14417.85 | 2.63% | 0.00 |
| 2025-07-15 | 83.61 | 86.03 | 2.42 | 2.89% | 82.68 | 87.10 | 29643 | 25245.73 | 4.57% | 0.00 |
| 2025-07-14 | 84.30 | 83.61 | -1.27 | -1.50% | 83.00 | 85.15 | 16667 | 13926.29 | 2.57% | 0.00 |
| 2025-07-11 | 84.18 | 84.88 | 0.71 | 0.84% | 83.35 | 85.47 | 13825 | 11703.92 | 2.13% | 5.00 |
| 2025-07-10 | 86.23 | 84.17 | -2.82 | -3.24% | 83.31 | 86.33 | 24278 | 20458.41 | 3.74% | 0.00 |
| 2025-07-09 | 87.00 | 86.99 | 0.61 | 0.71% | 86.61 | 89.56 | 23063 | 20233.30 | 3.56% | 0.00 |
| 2025-07-08 | 86.33 | 86.38 | -0.75 | -0.86% | 85.40 | 87.37 | 17362 | 14977.60 | 2.68% | 0.00 |
| 2025-07-07 | 86.36 | 87.13 | 0.45 | 0.52% | 84.21 | 87.50 | 20352 | 17488.35 | 3.14% | 0.00 |
| 2025-07-04 | 87.07 | 86.68 | -0.82 | -0.94% | 86.08 | 89.23 | 25226 | 21985.71 | 3.89% | 0.00 |
| 2025-07-03 | 83.30 | 87.50 | 4.82 | 5.83% | 83.19 | 91.67 | 52058 | 46162.56 | 8.02% | 0.00 |
| 2025-07-02 | 84.65 | 82.68 | -1.94 | -2.29% | 82.00 | 84.65 | 17802 | 14786.50 | 2.74% | 0.05 |
| 2025-07-01 | 89.88 | 84.62 | -4.58 | -5.13% | 84.10 | 91.49 | 36692 | 31732.15 | 5.66% | 0.98 |
| 2025-06-30 | 85.99 | 89.20 | 3.31 | 3.85% | 85.00 | 89.70 | 27445 | 23850.99 | 4.23% | 0.00 |
上证大盘股票行情在线 K线走势图
莱斯信息(688631)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
