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 |
|---|
| 2025-04-18 | 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 |
| 2025-02-21 | 18.80 | 18.89 | 0.09 | 0.48% | 18.65 | 19.20 | 19537 | 3683.24 | 1.26% | 0.00 |
| 2025-02-20 | 18.87 | 18.80 | -0.20 | -1.05% | 18.73 | 19.29 | 7342 | 1390.74 | 0.47% | 0.00 |
| 2025-02-19 | 18.93 | 19.00 | 0.06 | 0.32% | 18.91 | 19.26 | 6816 | 1300.03 | 0.44% | 0.00 |
| 2025-02-18 | 19.10 | 18.94 | -0.31 | -1.61% | 18.83 | 19.69 | 5717 | 1101.98 | 0.37% | 0.00 |
| 2025-02-17 | 19.50 | 19.25 | -0.08 | -0.41% | 19.10 | 19.59 | 6648 | 1280.22 | 0.43% | 0.00 |
| 2025-02-14 | 19.40 | 19.33 | -0.29 | -1.48% | 19.07 | 20.14 | 11204 | 2177.11 | 0.72% | 0.00 |
| 2025-02-13 | 19.81 | 19.62 | -0.19 | -0.96% | 19.30 | 19.99 | 6348 | 1243.78 | 0.41% | 0.00 |
| 2025-02-12 | 19.55 | 19.81 | 0.07 | 0.35% | 19.54 | 19.84 | 3970 | 783.04 | 0.26% | 0.00 |
| 2025-02-11 | 19.80 | 19.74 | -0.02 | -0.10% | 19.51 | 19.88 | 4753 | 937.13 | 0.31% | 0.00 |
| 2025-02-10 | 19.52 | 19.76 | -0.05 | -0.25% | 19.51 | 19.83 | 4899 | 960.94 | 0.32% | 0.00 |
| 2025-02-07 | 18.96 | 19.81 | 0.28 | 1.43% | 18.96 | 19.98 | 6766 | 1337.22 | 0.44% | 0.00 |
| 2025-02-06 | 18.83 | 19.53 | 0.53 | 2.79% | 18.70 | 19.66 | 8830 | 1704.38 | 0.57% | 0.00 |
| 2025-02-05 | 18.52 | 19.00 | 0.48 | 2.59% | 18.52 | 19.33 | 6993 | 1328.50 | 0.45% | 0.00 |
| 2025-01-27 | 18.68 | 18.52 | -0.34 | -1.80% | 18.49 | 19.20 | 3499 | 658.54 | 0.23% | 0.00 |
| 2025-01-24 | 18.64 | 18.86 | 0.34 | 1.84% | 18.23 | 18.86 | 3360 | 625.91 | 0.22% | 0.00 |
| 2025-01-23 | 18.60 | 18.52 | 0.08 | 0.43% | 18.42 | 18.90 | 6123 | 1143.86 | 0.39% | 0.00 |
| 2025-01-22 | 18.46 | 18.44 | -0.54 | -2.85% | 18.33 | 19.11 | 5590 | 1036.72 | 0.36% | 0.00 |
| 2025-01-21 | 18.64 | 18.98 | 0.40 | 2.15% | 18.64 | 19.23 | 6796 | 1287.51 | 0.44% | 0.00 |
| 2025-01-20 | 18.68 | 18.58 | 0.02 | 0.11% | 18.34 | 18.78 | 3781 | 703.80 | 0.24% | 0.00 |
| 2025-01-17 | 18.40 | 18.56 | 0.16 | 0.87% | 18.30 | 18.75 | 4260 | 790.35 | 0.27% | 0.00 |
| 2025-01-16 | 18.16 | 18.40 | 0.17 | 0.93% | 18.16 | 18.60 | 5758 | 1058.05 | 0.37% | 0.00 |
| 2025-01-15 | 18.67 | 18.23 | -0.44 | -2.36% | 18.09 | 18.95 | 6548 | 1198.78 | 0.42% | 0.00 |
| 2025-01-14 | 18.07 | 18.67 | 0.61 | 3.38% | 18.04 | 19.00 | 10702 | 1984.40 | 0.69% | 0.00 |
| 2025-01-13 | 17.82 | 18.06 | 0.24 | 1.35% | 17.36 | 18.09 | 4221 | 751.41 | 0.27% | 0.00 |
| 2025-01-10 | 18.36 | 17.82 | -0.55 | -2.99% | 17.82 | 18.50 | 3342 | 606.22 | 0.22% | 0.00 |
| 2025-01-09 | 18.49 | 18.37 | 0.12 | 0.66% | 18.22 | 18.55 | 3657 | 672.12 | 0.24% | 0.00 |
| 2025-01-08 | 18.89 | 18.25 | -0.35 | -1.88% | 17.76 | 18.89 | 4943 | 902.04 | 0.32% | 0.00 |
| 2025-01-07 | 18.80 | 18.60 | 0.31 | 1.69% | 17.80 | 18.80 | 3667 | 670.62 | 0.24% | 0.00 |
| 2025-01-06 | 18.73 | 18.29 | -0.45 | -2.40% | 18.05 | 18.83 | 5380 | 991.10 | 0.35% | 0.00 |
| 2025-01-03 | 19.39 | 18.74 | -0.64 | -3.30% | 18.70 | 19.97 | 4956 | 946.31 | 0.32% | 0.00 |
| 2025-01-02 | 20.28 | 19.38 | -0.48 | -2.42% | 19.24 | 20.29 | 4307 | 853.93 | 0.28% | 0.00 |
| 2024-12-31 | 20.30 | 19.86 | -0.42 | -2.07% | 19.81 | 20.64 | 6682 | 1350.55 | 0.43% | 0.00 |
| 2024-12-30 | 20.57 | 20.28 | -0.17 | -0.83% | 20.01 | 20.57 | 3958 | 799.69 | 0.26% | 0.00 |
| 2024-12-27 | 20.45 | 20.45 | 0.03 | 0.15% | 20.20 | 20.84 | 3398 | 697.82 | 0.22% | 0.00 |
| 2024-12-26 | 20.43 | 20.42 | -0.08 | -0.39% | 20.11 | 20.70 | 5499 | 1125.46 | 0.35% | 0.00 |
| 2024-12-25 | 20.72 | 20.50 | -0.22 | -1.06% | 19.93 | 20.72 | 6453 | 1308.99 | 0.42% | 0.00 |
| 2024-12-24 | 20.87 | 20.72 | 0.23 | 1.12% | 20.00 | 21.00 | 6921 | 1420.53 | 0.45% | 0.00 |
| 2024-12-23 | 21.71 | 20.49 | -1.22 | -5.62% | 20.31 | 22.45 | 8590 | 1788.30 | 0.55% | 0.00 |
| 2024-12-20 | 21.34 | 21.71 | 0.37 | 1.73% | 20.81 | 22.10 | 3876 | 842.75 | 0.25% | 0.00 |
| 2024-12-19 | 21.18 | 21.34 | 0.46 | 2.20% | 20.44 | 21.49 | 6401 | 1345.94 | 0.41% | 0.00 |
| 2024-12-18 | 21.45 | 20.88 | 0.00 | 0.00% | 20.11 | 21.59 | 5221 | 1085.02 | 0.34% | 0.00 |
上证大盘股票行情在线 K线走势图
