当前位置: 爱股网 > 股票行情 > 莱尔科技(688683)股票行情

莱尔科技(688683)股票行情

莱尔科技(688683)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-27	31.80	31.76	-0.04	-0.13%	31.40	32.25	8246	2628.84	0.53%	0.00
2026-03-26	32.49	31.80	-0.58	-1.79%	31.30	32.95	8994	2883.09	0.58%	0.00
2026-03-25	32.50	32.38	0.38	1.19%	32.05	33.10	13294	4330.13	0.86%	0.00
2026-03-24	31.02	32.00	1.13	3.66%	31.02	32.17	13740	4336.65	0.89%	0.00
2026-03-23	32.80	30.87	-2.40	-7.21%	30.35	33.22	16692	5266.94	1.08%	0.00
2026-03-20	34.82	33.27	-0.88	-2.58%	33.23	34.82	7932	2700.24	0.51%	0.00
2026-03-19	35.67	34.15	-1.19	-3.37%	34.06	35.67	11070	3818.07	0.71%	0.00
2026-03-18	34.34	35.34	0.69	1.99%	34.34	35.36	9276	3243.58	0.60%	0.00
2026-03-17	34.62	34.65	0.35	1.02%	34.00	35.50	25579	8949.67	1.65%	0.00
2026-03-16	37.17	34.30	-3.05	-8.17%	33.00	37.25	55877	19336.29	3.60%	0.00
2026-03-13	38.20	37.35	-0.65	-1.71%	37.30	38.30	9896	3736.20	0.64%	0.00
2026-03-12	38.66	38.00	-0.70	-1.81%	37.88	38.77	9854	3772.82	0.64%	0.00
2026-03-11	39.73	38.70	-1.03	-2.59%	38.05	40.56	20351	8004.28	1.31%	0.00
2026-03-10	39.19	39.73	2.37	6.34%	37.36	39.86	19332	7561.88	1.25%	2.00
2026-03-09	36.63	37.36	-0.01	-0.03%	35.20	37.89	14904	5437.47	0.96%	0.00
2026-03-06	37.08	37.37	0.30	0.81%	36.40	37.83	12499	4641.75	0.81%	0.00
2026-03-05	36.45	37.07	1.09	3.03%	35.71	37.47	13050	4782.98	0.84%	0.00
2026-03-04	36.14	35.98	-0.58	-1.59%	35.50	36.86	13090	4739.53	0.84%	0.00
2026-03-03	39.45	36.56	-2.61	-6.66%	36.50	39.76	17408	6562.51	1.12%	0.00
2026-03-02	38.38	39.17	-0.23	-0.58%	38.35	39.60	14423	5601.00	0.93%	0.00
2026-02-27	39.85	39.40	0.33	0.84%	39.07	40.00	13629	5384.54	0.88%	0.00
2026-02-26	38.64	39.07	0.62	1.61%	37.88	39.11	7962	3067.16	0.51%	0.00
2026-02-25	37.80	38.45	0.75	1.99%	37.46	38.46	8990	3426.42	0.58%	0.00
2026-02-24	37.80	37.70	0.00	0.00%	37.41	38.40	9098	3443.84	0.59%	0.00
2026-02-13	38.23	37.70	-0.53	-1.39%	37.28	38.23	12721	4798.94	0.82%	0.00
2026-02-12	38.88	38.23	-0.08	-0.21%	37.91	39.08	11033	4231.16	0.71%	0.00
2026-02-11	38.50	38.31	-0.66	-1.69%	37.81	38.84	14282	5443.36	0.92%	0.00
2026-02-10	36.05	38.97	2.67	7.36%	36.05	39.80	43288	16714.94	2.79%	0.00
2026-02-09	37.32	36.30	0.89	2.51%	34.90	37.32	19672	7007.56	1.27%	0.00
2026-02-06	35.60	35.41	-0.39	-1.09%	35.10	36.22	7779	2778.95	0.50%	0.00
2026-02-05	35.63	35.80	0.35	0.99%	34.70	35.98	8008	2835.32	0.52%	0.00
2026-02-04	35.70	35.45	-0.30	-0.84%	35.02	36.31	9245	3295.12	0.60%	0.00
2026-02-03	35.34	35.75	0.58	1.65%	34.73	35.83	7417	2636.00	0.48%	0.00
2026-02-02	36.58	35.17	-1.23	-3.38%	35.02	36.61	9305	3301.07	0.60%	0.00
2026-01-30	35.80	36.40	1.22	3.47%	35.06	36.50	12794	4578.37	0.82%	0.00
2026-01-29	36.99	35.18	-1.15	-3.17%	35.00	36.99	12804	4547.27	0.83%	0.00
2026-01-28	36.90	36.33	-0.32	-0.87%	35.75	37.36	16124	5873.38	1.04%	0.00
2026-01-27	36.10	36.65	0.46	1.27%	35.48	36.97	15310	5557.05	0.99%	0.00
2026-01-26	36.20	36.19	-0.04	-0.11%	35.02	36.50	18117	6488.69	1.17%	0.00
2026-01-23	35.30	36.23	0.95	2.69%	34.72	36.23	16758	5984.82	1.08%	0.00
2026-01-22	34.33	35.28	1.50	4.44%	33.85	37.13	29991	10714.31	1.93%	0.00
2026-01-21	32.97	33.78	0.46	1.38%	32.97	33.88	11125	3736.92	0.72%	0.00
2026-01-20	32.90	33.32	0.62	1.90%	32.83	34.38	24032	8078.77	1.55%	0.00
2026-01-19	32.24	32.70	0.48	1.49%	31.87	32.80	9285	3009.03	0.60%	0.00
2026-01-16	31.81	32.22	0.41	1.29%	31.25	32.60	11807	3762.79	0.76%	0.00
2026-01-15	31.48	31.81	0.48	1.53%	31.25	32.09	13228	4197.64	0.85%	0.00
2026-01-14	31.09	31.33	-0.07	-0.22%	31.00	31.96	16134	5077.23	1.04%	0.00
2026-01-13	32.80	31.40	-1.18	-3.62%	31.31	33.24	18529	5911.83	1.19%	0.00
2026-01-12	32.59	32.58	-0.12	-0.37%	31.54	32.70	21798	7011.77	1.40%	0.00
2026-01-09	32.65	32.70	0.10	0.31%	32.33	32.80	7661	2497.22	0.49%	10.00
2026-01-08	32.96	32.60	0.00	0.00%	32.21	32.96	8306	2703.41	0.54%	0.00
2026-01-07	31.83	32.60	0.60	1.88%	31.83	32.84	10407	3371.31	0.67%	0.00
2026-01-06	32.23	32.00	0.03	0.09%	31.41	32.41	13157	4174.27	0.85%	0.00
2026-01-05	31.83	31.97	0.27	0.85%	31.59	32.68	10174	3278.90	0.66%	0.00
2025-12-31	31.31	31.70	0.10	0.32%	31.31	32.01	5919	1876.32	0.38%	0.00
2025-12-30	31.76	31.60	-0.22	-0.69%	31.44	32.00	7671	2428.17	0.49%	0.00
2025-12-29	31.00	31.82	0.38	1.21%	30.45	31.87	12185	3796.13	0.79%	0.00
2025-12-26	30.56	31.44	0.84	2.75%	30.55	32.30	16988	5361.99	1.09%	0.00
2025-12-25	30.34	30.60	0.36	1.19%	29.93	30.70	5096	1549.23	0.33%	0.00
2025-12-24	30.50	30.24	0.29	0.97%	29.59	30.50	6230	1878.99	0.40%	0.00
2025-12-23	29.83	29.95	0.26	0.88%	29.40	30.57	11845	3554.81	0.76%	0.00
2025-12-22	29.65	29.69	0.03	0.10%	29.53	30.31	7676	2293.08	0.49%	0.00
2025-12-19	29.68	29.66	0.11	0.37%	29.01	30.09	5987	1778.30	0.39%	0.00
2025-12-18	30.01	29.55	0.13	0.44%	29.30	30.01	7519	2219.09	0.48%	0.00
2025-12-17	29.98	29.42	-0.03	-0.10%	28.77	30.03	7163	2104.93	0.46%	0.00
2025-12-16	30.50	29.45	-0.69	-2.29%	29.06	30.65	10332	3044.36	0.67%	0.00
2025-12-15	30.73	30.14	-0.59	-1.92%	29.38	31.40	12437	3762.57	0.80%	0.00
2025-12-12	30.04	30.73	0.82	2.74%	29.36	30.78	6726	2025.07	0.43%	0.00
2025-12-11	30.22	29.91	-0.31	-1.03%	29.60	30.22	6370	1902.16	0.41%	0.00
2025-12-10	30.90	30.22	-0.21	-0.69%	29.99	30.90	4981	1503.19	0.32%	0.00
2025-12-09	30.70	30.43	-0.12	-0.39%	29.98	30.71	4056	1229.00	0.26%	0.00
2025-12-08	30.27	30.55	0.28	0.93%	30.27	31.27	5391	1660.69	0.35%	0.00
2025-12-05	29.68	30.27	0.59	1.99%	29.60	30.46	5142	1549.04	0.33%	0.00
2025-12-04	29.50	29.68	-0.08	-0.27%	29.20	29.95	4024	1189.33	0.26%	0.00
2025-12-03	30.70	29.76	-0.93	-3.03%	29.63	30.70	6491	1948.38	0.42%	0.00
2025-12-02	32.14	30.69	-1.31	-4.09%	30.62	32.49	8205	2571.59	0.53%	0.00
2025-12-01	31.00	32.00	1.57	5.16%	30.51	32.22	13439	4252.66	0.87%	0.00
2025-11-28	30.04	30.43	0.46	1.53%	29.56	30.79	7401	2244.23	0.48%	0.00
2025-11-27	29.36	29.97	0.75	2.57%	29.36	30.10	6598	1966.87	0.43%	0.00
2025-11-26	29.90	29.22	-0.67	-2.24%	29.00	30.05	7776	2291.63	0.50%	0.00

上证大盘股票行情在线 K线走势图

莱尔科技(688683)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09