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 |
|---|
| 2025-06-20 | 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 |
| 2025-05-06 | 25.24 | 25.58 | 0.34 | 1.35% | 24.80 | 26.03 | 14284 | 3603.61 | 0.92% | 0.00 |
| 2025-04-30 | 24.79 | 25.24 | 0.45 | 1.82% | 24.53 | 25.27 | 11728 | 2934.23 | 0.76% | 0.00 |
| 2025-04-29 | 25.01 | 24.79 | -0.23 | -0.92% | 24.66 | 25.30 | 8630 | 2141.70 | 0.56% | 0.00 |
| 2025-04-28 | 24.68 | 25.02 | 0.36 | 1.46% | 24.30 | 25.15 | 13340 | 3308.03 | 0.86% | 0.00 |
| 2025-04-25 | 25.45 | 24.66 | -0.69 | -2.72% | 24.52 | 25.45 | 17003 | 4212.37 | 1.10% | 0.00 |
| 2025-04-24 | 23.60 | 25.35 | 1.45 | 6.07% | 23.58 | 25.78 | 28055 | 7054.38 | 1.81% | 0.00 |
| 2025-04-23 | 23.98 | 23.90 | 0.15 | 0.63% | 23.59 | 24.18 | 12348 | 2951.35 | 0.80% | 0.00 |
| 2025-04-22 | 23.62 | 23.75 | -0.08 | -0.34% | 23.56 | 24.50 | 21148 | 5051.26 | 1.36% | 0.00 |
| 2025-04-21 | 23.12 | 23.83 | 0.81 | 3.52% | 23.11 | 24.30 | 32939 | 7822.69 | 2.12% | 0.00 |
| 2025-04-18 | 21.13 | 23.02 | 1.89 | 8.94% | 20.78 | 23.50 | 28185 | 6356.80 | 1.82% | 0.00 |
| 2025-04-17 | 20.58 | 21.13 | 0.52 | 2.52% | 20.58 | 21.26 | 7144 | 1508.38 | 0.46% | 0.00 |
| 2025-04-16 | 21.19 | 20.61 | -0.58 | -2.74% | 20.43 | 21.33 | 6569 | 1358.50 | 0.42% | 0.00 |
| 2025-04-15 | 21.14 | 21.19 | -0.10 | -0.47% | 20.77 | 21.49 | 5451 | 1150.92 | 0.35% | 0.00 |
| 2025-04-14 | 20.90 | 21.29 | 0.44 | 2.11% | 20.90 | 21.68 | 8257 | 1761.73 | 0.53% | 0.00 |
| 2025-04-11 | 20.59 | 20.85 | 0.46 | 2.26% | 20.38 | 20.91 | 10481 | 2165.93 | 0.68% | 0.00 |
| 2025-04-10 | 20.02 | 20.39 | 0.38 | 1.90% | 20.02 | 21.00 | 10040 | 2080.46 | 0.65% | 0.00 |
| 2025-04-09 | 19.62 | 20.01 | 0.39 | 1.99% | 18.45 | 20.29 | 8673 | 1696.17 | 0.56% | 0.00 |
| 2025-04-08 | 19.15 | 19.62 | 0.40 | 2.08% | 19.15 | 20.20 | 9198 | 1796.76 | 0.59% | 0.00 |
| 2025-04-07 | 20.80 | 19.22 | -2.73 | -12.44% | 18.11 | 20.80 | 17294 | 3417.14 | 1.11% | 0.00 |
| 2025-04-03 | 21.98 | 21.95 | -0.47 | -2.10% | 21.80 | 22.48 | 6113 | 1356.44 | 0.39% | 0.00 |
| 2025-04-02 | 22.68 | 22.42 | -0.01 | -0.04% | 21.68 | 22.76 | 7534 | 1686.86 | 0.49% | 0.00 |
| 2025-04-01 | 21.74 | 22.43 | 0.68 | 3.13% | 21.62 | 22.74 | 15353 | 3417.79 | 0.99% | 0.00 |
| 2025-03-31 | 21.11 | 21.75 | 0.62 | 2.93% | 20.72 | 21.78 | 7561 | 1615.08 | 0.49% | 0.00 |
| 2025-03-28 | 21.13 | 21.13 | -0.17 | -0.80% | 21.00 | 21.58 | 3974 | 842.20 | 0.26% | 0.00 |
| 2025-03-27 | 20.94 | 21.30 | 0.16 | 0.76% | 20.94 | 21.66 | 6410 | 1367.81 | 0.41% | 0.00 |
| 2025-03-26 | 21.31 | 21.14 | -0.04 | -0.19% | 20.94 | 21.41 | 4574 | 967.08 | 0.29% | 0.00 |
| 2025-03-25 | 21.20 | 21.18 | 0.13 | 0.62% | 20.86 | 21.56 | 8929 | 1896.04 | 0.58% | 0.00 |
| 2025-03-24 | 21.08 | 21.05 | -0.12 | -0.57% | 20.57 | 21.29 | 8559 | 1790.00 | 0.55% | 0.00 |
| 2025-03-21 | 21.45 | 21.17 | -0.13 | -0.61% | 20.91 | 21.60 | 9379 | 1986.62 | 0.60% | 0.00 |
| 2025-03-20 | 21.50 | 21.30 | -0.37 | -1.71% | 21.10 | 21.82 | 9773 | 2083.76 | 0.63% | 0.00 |
| 2025-03-19 | 21.83 | 21.67 | -0.16 | -0.73% | 21.50 | 22.70 | 13853 | 3055.75 | 0.89% | 0.00 |
| 2025-03-18 | 21.86 | 21.83 | -0.23 | -1.04% | 21.50 | 22.43 | 7572 | 1662.56 | 0.49% | 0.00 |
| 2025-03-17 | 21.60 | 22.06 | 0.42 | 1.94% | 21.39 | 22.21 | 8044 | 1757.04 | 0.52% | 0.00 |
| 2025-03-14 | 21.38 | 21.64 | 0.24 | 1.12% | 21.02 | 21.64 | 5960 | 1275.47 | 0.38% | 0.00 |
| 2025-03-13 | 21.98 | 21.40 | -0.44 | -2.01% | 21.05 | 21.98 | 10060 | 2148.09 | 0.65% | 0.00 |
| 2025-03-12 | 21.89 | 21.84 | -0.07 | -0.32% | 21.80 | 22.35 | 9984 | 2197.38 | 0.64% | 0.00 |
| 2025-03-11 | 22.20 | 21.91 | -0.48 | -2.14% | 21.62 | 22.48 | 15685 | 3453.45 | 1.01% | 0.00 |
| 2025-03-10 | 22.22 | 22.39 | -0.09 | -0.40% | 22.10 | 23.12 | 17116 | 3842.51 | 1.10% | 0.00 |
| 2025-03-07 | 21.06 | 22.48 | 1.01 | 4.70% | 20.87 | 22.68 | 31490 | 6919.74 | 2.03% | 0.00 |
| 2025-03-06 | 19.80 | 21.47 | 1.74 | 8.82% | 19.76 | 21.61 | 33332 | 6948.03 | 2.15% | 0.00 |
| 2025-03-05 | 20.00 | 19.73 | -0.27 | -1.35% | 19.50 | 20.19 | 12657 | 2493.00 | 0.82% | 0.00 |
| 2025-03-04 | 19.83 | 20.00 | -0.13 | -0.65% | 19.71 | 20.16 | 21886 | 4358.10 | 1.41% | 0.00 |
| 2025-03-03 | 19.41 | 20.13 | 0.80 | 4.14% | 19.35 | 20.88 | 35972 | 7269.81 | 2.32% | 0.00 |
| 2025-02-28 | 20.13 | 19.33 | -0.64 | -3.20% | 19.27 | 20.34 | 26553 | 5241.12 | 1.71% | 0.00 |
| 2025-02-27 | 19.00 | 19.97 | 1.01 | 5.33% | 18.91 | 19.98 | 32952 | 6430.37 | 2.12% | 0.00 |
| 2025-02-26 | 18.79 | 18.96 | 0.17 | 0.90% | 18.79 | 19.09 | 11593 | 2198.27 | 0.75% | 0.00 |
| 2025-02-25 | 18.31 | 18.79 | 0.24 | 1.29% | 18.14 | 18.94 | 11162 | 2075.96 | 0.72% | 0.00 |
| 2025-02-24 | 18.90 | 18.55 | -0.34 | -1.80% | 18.27 | 18.98 | 16894 | 3138.80 | 1.09% | 0.00 |
上证大盘股票行情在线 K线走势图
