莱尔科技(688683)股票行情
莱尔科技(688683)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 |
|---|
| 2025-08-27 | 31.56 | 30.40 | -1.10 | -3.49% | 30.38 | 31.90 | 20529 | 6377.26 | 1.32% | 0.00 |
| 2025-08-26 | 32.33 | 31.50 | -0.60 | -1.87% | 31.39 | 32.35 | 23837 | 7559.05 | 1.54% | 0.00 |
| 2025-08-25 | 32.31 | 32.10 | 0.02 | 0.06% | 31.80 | 33.20 | 35380 | 11514.67 | 2.28% | 0.00 |
| 2025-08-22 | 33.94 | 32.08 | -1.86 | -5.48% | 31.31 | 33.96 | 52157 | 16725.76 | 3.36% | 0.00 |
| 2025-08-21 | 33.57 | 33.94 | 0.67 | 2.01% | 32.88 | 34.50 | 31910 | 10731.78 | 2.06% | 0.00 |
| 2025-08-20 | 33.15 | 33.27 | 0.12 | 0.36% | 32.20 | 33.67 | 19740 | 6524.99 | 1.27% | 0.00 |
| 2025-08-19 | 32.90 | 33.15 | 0.25 | 0.76% | 32.07 | 33.98 | 28106 | 9239.96 | 1.81% | 0.00 |
| 2025-08-18 | 32.20 | 32.90 | 0.10 | 0.30% | 31.90 | 32.99 | 34333 | 11142.58 | 2.21% | 0.00 |
| 2025-08-15 | 31.99 | 32.80 | 1.12 | 3.54% | 31.65 | 32.88 | 35269 | 11456.32 | 2.27% | 0.00 |
| 2025-08-14 | 33.00 | 31.68 | -0.76 | -2.34% | 31.31 | 33.00 | 40348 | 12882.38 | 2.60% | 0.00 |
| 2025-08-13 | 31.72 | 32.44 | 0.73 | 2.30% | 31.55 | 32.62 | 48207 | 15490.35 | 3.11% | 0.00 |
| 2025-08-12 | 33.80 | 31.71 | -1.58 | -4.75% | 31.71 | 34.58 | 77103 | 25396.81 | 4.97% | 0.00 |
| 2025-08-11 | 28.34 | 33.29 | 5.55 | 20.01% | 28.34 | 33.29 | 76671 | 25074.29 | 4.94% | 0.00 |
| 2025-08-08 | 26.64 | 27.74 | 0.87 | 3.24% | 26.63 | 28.37 | 21233 | 5852.77 | 1.37% | 0.00 |
| 2025-08-07 | 27.00 | 26.87 | 0.35 | 1.32% | 26.50 | 27.30 | 10614 | 2854.91 | 0.68% | 0.00 |
| 2025-08-06 | 26.74 | 26.52 | -0.38 | -1.41% | 26.40 | 27.35 | 12616 | 3364.60 | 0.81% | 0.00 |
| 2025-08-05 | 26.93 | 26.90 | -0.03 | -0.11% | 26.73 | 27.29 | 8291 | 2234.46 | 0.53% | 0.00 |
| 2025-08-04 | 26.50 | 26.93 | 0.26 | 0.97% | 26.46 | 27.10 | 7748 | 2078.90 | 0.50% | 0.00 |
| 2025-08-01 | 27.00 | 26.67 | 0.00 | 0.00% | 26.30 | 27.01 | 8599 | 2287.91 | 0.55% | 0.00 |
| 2025-07-31 | 27.81 | 26.67 | -0.89 | -3.23% | 26.46 | 27.81 | 18700 | 5038.21 | 1.21% | 0.00 |
| 2025-07-30 | 26.94 | 27.56 | 0.74 | 2.76% | 26.45 | 27.82 | 23830 | 6501.80 | 1.54% | 0.00 |
| 2025-07-29 | 27.12 | 26.82 | -0.30 | -1.11% | 26.55 | 27.40 | 14684 | 3936.74 | 0.95% | 0.00 |
| 2025-07-28 | 26.45 | 27.12 | 0.67 | 2.53% | 26.00 | 27.23 | 20313 | 5458.62 | 1.31% | 0.00 |
| 2025-07-25 | 26.30 | 26.45 | 0.23 | 0.88% | 26.01 | 26.75 | 9492 | 2511.06 | 0.61% | 0.00 |
| 2025-07-24 | 26.22 | 26.22 | 0.00 | 0.00% | 25.71 | 26.49 | 7747 | 2012.75 | 0.50% | 0.00 |
| 2025-07-23 | 26.08 | 26.22 | 0.20 | 0.77% | 25.88 | 26.40 | 8161 | 2136.27 | 0.53% | 0.00 |
| 2025-07-22 | 25.80 | 26.02 | -0.01 | -0.04% | 25.80 | 26.24 | 8760 | 2278.22 | 0.56% | 0.00 |
| 2025-07-21 | 26.43 | 26.03 | -0.20 | -0.76% | 25.64 | 26.43 | 12372 | 3207.40 | 0.80% | 0.00 |
| 2025-07-18 | 26.31 | 26.23 | -0.07 | -0.27% | 26.02 | 26.65 | 9194 | 2407.53 | 0.59% | 0.00 |
| 2025-07-17 | 26.48 | 26.30 | -0.08 | -0.30% | 26.00 | 26.68 | 12880 | 3393.13 | 0.83% | 0.00 |
| 2025-07-16 | 26.87 | 26.38 | -0.61 | -2.26% | 26.20 | 27.09 | 13765 | 3651.80 | 0.89% | 0.00 |
| 2025-07-15 | 25.75 | 26.99 | 1.24 | 4.82% | 25.52 | 26.99 | 29371 | 7831.80 | 1.89% | 0.00 |
| 2025-07-14 | 24.12 | 25.75 | 1.56 | 6.45% | 24.12 | 25.87 | 25702 | 6528.41 | 1.66% | 0.00 |
| 2025-07-11 | 24.43 | 24.19 | -0.11 | -0.45% | 24.07 | 24.81 | 10541 | 2564.41 | 0.68% | 0.00 |
| 2025-07-10 | 25.08 | 24.30 | -0.78 | -3.11% | 24.28 | 25.25 | 15015 | 3687.50 | 0.97% | 0.00 |
| 2025-07-09 | 25.04 | 25.08 | 0.28 | 1.13% | 24.67 | 25.48 | 13647 | 3423.15 | 0.88% | 0.00 |
| 2025-07-08 | 24.99 | 24.80 | -0.09 | -0.36% | 24.70 | 25.00 | 6558 | 1627.93 | 0.42% | 0.00 |
| 2025-07-07 | 24.99 | 24.89 | -0.30 | -1.19% | 24.78 | 25.24 | 9041 | 2252.23 | 0.58% | 0.00 |
| 2025-07-04 | 25.42 | 25.19 | -0.19 | -0.75% | 24.98 | 26.00 | 14521 | 3682.48 | 0.94% | 0.00 |
| 2025-07-03 | 24.79 | 25.38 | 0.71 | 2.88% | 24.45 | 25.48 | 13292 | 3311.16 | 0.86% | 0.00 |
| 2025-07-02 | 25.36 | 24.67 | -0.68 | -2.68% | 24.43 | 25.37 | 7466 | 1850.57 | 0.48% | 0.00 |
| 2025-07-01 | 25.22 | 25.35 | 0.13 | 0.52% | 24.99 | 25.55 | 5130 | 1296.84 | 0.33% | 0.00 |
| 2025-06-30 | 25.08 | 25.22 | 0.37 | 1.49% | 24.71 | 25.22 | 5848 | 1464.58 | 0.38% | 0.00 |
| 2025-06-27 | 24.88 | 24.85 | 0.14 | 0.57% | 24.61 | 25.10 | 5516 | 1371.37 | 0.36% | 0.00 |
| 2025-06-26 | 25.01 | 24.71 | -0.43 | -1.71% | 24.70 | 25.14 | 9362 | 2325.54 | 0.60% | 0.00 |
| 2025-06-25 | 25.15 | 25.14 | 0.32 | 1.29% | 24.50 | 25.26 | 10170 | 2537.62 | 0.66% | 0.00 |
| 2025-06-24 | 24.81 | 24.82 | 0.02 | 0.08% | 24.70 | 25.30 | 10542 | 2627.56 | 0.68% | 0.00 |
| 2025-06-23 | 23.96 | 24.80 | 0.30 | 1.22% | 23.96 | 24.89 | 7763 | 1911.28 | 0.50% | 6.00 |
| 2025-06-20 | 23.71 | 24.50 | 0.70 | 2.94% | 23.71 | 24.98 | 9682 | 2375.32 | 0.62% | 0.00 |
| 2025-06-19 | 24.50 | 23.80 | -0.70 | -2.86% | 23.72 | 24.56 | 7527 | 1809.23 | 0.49% | 0.00 |
| 2025-06-18 | 23.34 | 24.50 | 1.07 | 4.57% | 23.32 | 24.78 | 12625 | 3054.24 | 0.81% | 0.00 |
| 2025-06-17 | 23.54 | 23.43 | 0.14 | 0.60% | 23.16 | 23.82 | 3496 | 818.88 | 0.23% | 0.00 |
| 2025-06-16 | 23.04 | 23.29 | -0.02 | -0.09% | 23.04 | 23.72 | 3945 | 921.56 | 0.25% | 0.00 |
| 2025-06-13 | 23.41 | 23.38 | -0.24 | -1.02% | 23.38 | 24.08 | 5899 | 1395.32 | 0.38% | 0.00 |
| 2025-06-12 | 23.68 | 23.62 | -0.18 | -0.76% | 23.50 | 24.02 | 4074 | 967.74 | 0.26% | 0.00 |
| 2025-06-11 | 23.29 | 23.80 | 0.30 | 1.28% | 23.29 | 24.50 | 8349 | 2013.99 | 0.54% | 0.00 |
| 2025-06-10 | 23.30 | 23.50 | 0.27 | 1.16% | 23.03 | 23.58 | 8559 | 1997.41 | 0.55% | 0.00 |
| 2025-06-09 | 23.55 | 23.23 | -0.06 | -0.26% | 22.96 | 23.55 | 5716 | 1323.69 | 0.37% | 0.00 |
| 2025-06-06 | 23.68 | 23.29 | -0.14 | -0.60% | 23.02 | 23.68 | 4431 | 1034.05 | 0.29% | 0.00 |
| 2025-06-05 | 23.21 | 23.43 | 0.33 | 1.43% | 22.93 | 23.43 | 4513 | 1044.00 | 0.29% | 0.00 |
| 2025-06-04 | 22.97 | 23.10 | 0.22 | 0.96% | 22.80 | 23.48 | 6841 | 1584.34 | 0.44% | 0.00 |
| 2025-06-03 | 22.86 | 22.88 | 0.02 | 0.09% | 22.76 | 23.28 | 4287 | 985.10 | 0.28% | 0.00 |
| 2025-05-30 | 23.14 | 22.86 | -0.17 | -0.74% | 22.68 | 23.17 | 4165 | 950.09 | 0.27% | 0.00 |
| 2025-05-29 | 22.91 | 23.03 | 0.03 | 0.13% | 22.87 | 23.26 | 5172 | 1189.89 | 0.33% | 0.00 |
| 2025-05-28 | 23.36 | 23.00 | -0.24 | -1.03% | 22.98 | 23.70 | 5849 | 1358.92 | 0.38% | 0.00 |
| 2025-05-27 | 23.25 | 23.24 | 0.00 | 0.00% | 22.73 | 23.40 | 7814 | 1801.98 | 0.50% | 0.00 |
| 2025-05-26 | 24.00 | 23.24 | -0.15 | -0.64% | 22.96 | 24.00 | 6143 | 1427.25 | 0.40% | 0.00 |
| 2025-05-23 | 23.45 | 23.39 | -0.16 | -0.68% | 23.35 | 24.07 | 8933 | 2118.32 | 0.58% | 0.00 |
| 2025-05-22 | 24.14 | 23.55 | -0.50 | -2.08% | 23.52 | 24.40 | 6853 | 1641.03 | 0.44% | 0.00 |
| 2025-05-21 | 24.56 | 24.05 | -0.32 | -1.31% | 23.90 | 24.56 | 6673 | 1613.59 | 0.43% | 0.00 |
| 2025-05-20 | 24.07 | 24.37 | 0.30 | 1.25% | 24.07 | 24.53 | 4416 | 1073.76 | 0.28% | 0.00 |
| 2025-05-19 | 24.93 | 24.07 | -0.42 | -1.71% | 23.92 | 24.93 | 6964 | 1682.39 | 0.45% | 0.00 |
| 2025-05-16 | 24.58 | 24.49 | -0.02 | -0.08% | 24.40 | 24.97 | 6170 | 1521.69 | 0.40% | 0.00 |
| 2025-05-15 | 24.74 | 24.51 | -0.10 | -0.41% | 24.25 | 24.94 | 5920 | 1458.60 | 0.38% | 0.00 |
| 2025-05-14 | 24.55 | 24.61 | 0.06 | 0.24% | 24.39 | 24.96 | 8501 | 2093.71 | 0.55% | 0.00 |
| 2025-05-13 | 24.80 | 24.55 | -0.10 | -0.41% | 24.51 | 26.25 | 17711 | 4502.99 | 1.14% | 0.00 |
| 2025-05-12 | 25.00 | 24.65 | -0.09 | -0.36% | 24.58 | 25.36 | 13268 | 3305.25 | 0.86% | 0.00 |
| 2025-05-09 | 24.90 | 24.74 | 0.01 | 0.04% | 24.35 | 24.90 | 8437 | 2083.30 | 0.54% | 0.00 |
| 2025-05-08 | 25.33 | 24.73 | -0.39 | -1.55% | 24.39 | 25.33 | 10001 | 2469.52 | 0.64% | 0.00 |
| 2025-05-07 | 25.68 | 25.12 | -0.46 | -1.80% | 24.90 | 26.28 | 11937 | 3035.29 | 0.77% | 0.00 |
上证大盘股票行情在线 K线走势图
