上海莱士 (002252) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	5.51	5.44	-0.07	-1.27%	5.42	5.53	314060	17180	0.47%
2026-05-14	5.62	5.51	-0.10	-1.78%	5.51	5.62	295520	16403	0.45%
2026-05-13	5.64	5.61	-0.05	-0.88%	5.58	5.65	298215	16718	0.45%
2026-05-12	5.71	5.66	-0.01	-0.18%	5.63	5.74	384285	21815	0.58%
2026-05-11	5.67	5.67	-0.01	-0.18%	5.61	5.70	457354	25846	0.69%
2026-05-08	5.56	5.68	0.12	2.16%	5.55	5.69	453649	25656	0.68%
2026-05-07	5.57	5.56	-0.01	-0.18%	5.52	5.60	265794	14751	0.40%
2026-05-06	5.57	5.57	0.01	0.18%	5.54	5.61	270682	15064	0.41%
2026-04-30	5.56	5.56	0.01	0.18%	5.54	5.61	244114	13597	0.37%
2026-04-29	5.53	5.55	0.03	0.54%	5.50	5.59	282659	15707	0.43%
2026-04-28	5.46	5.52	0.05	0.91%	5.46	5.55	280418	15457	0.42%
2026-04-27	5.51	5.47	-0.07	-1.26%	5.43	5.51	306981	16753	0.46%
2026-04-24	5.57	5.54	-0.04	-0.72%	5.50	5.57	274843	15220	0.41%
2026-04-23	5.63	5.58	-0.05	-0.89%	5.57	5.63	282106	15768	0.43%
2026-04-22	5.64	5.63	-0.03	-0.53%	5.61	5.65	230474	12969	0.35%
2026-04-21	5.69	5.66	-0.03	-0.53%	5.64	5.73	220013	12470	0.33%
2026-04-20	5.71	5.69	-0.01	-0.18%	5.67	5.71	176795	10054	0.27%
2026-04-17	5.73	5.70	-0.04	-0.70%	5.67	5.73	224127	12746	0.34%
2026-04-16	5.69	5.74	0.05	0.88%	5.66	5.79	300893	17238	0.45%
2026-04-15	5.67	5.69	0.03	0.53%	5.66	5.71	297851	16935	0.45%
2026-04-14	5.68	5.66	-0.02	-0.35%	5.61	5.69	303256	17103	0.46%
2026-04-13	5.71	5.68	-0.06	-1.05%	5.65	5.72	270379	15337	0.41%
2026-04-10	5.72	5.74	0.02	0.35%	5.72	5.78	215248	12378	0.32%
2026-04-09	5.80	5.72	-0.11	-1.89%	5.71	5.83	302569	17403	0.46%
2026-04-08	5.77	5.83	0.11	1.92%	5.77	5.84	315747	18332	0.48%
2026-04-07	5.77	5.72	-0.05	-0.87%	5.69	5.78	240626	13765	0.36%
2026-04-03	5.88	5.77	-0.13	-2.20%	5.76	5.89	265391	15390	0.40%
2026-04-02	5.89	5.90	-0.01	-0.17%	5.88	5.95	299818	17706	0.45%
2026-04-01	5.87	5.91	0.09	1.55%	5.84	5.92	328523	19330	0.50%
2026-03-31	5.84	5.82	-0.01	-0.17%	5.81	5.88	253015	14801	0.38%
2026-03-30	5.80	5.83	-0.02	-0.34%	5.75	5.84	251438	14598	0.38%
2026-03-27	5.77	5.85	0.02	0.34%	5.75	5.87	283818	16505	0.43%
2026-03-26	5.86	5.83	-0.03	-0.51%	5.81	5.92	195249	11436	0.29%
2026-03-25	5.87	5.86	0.03	0.51%	5.83	5.87	183072	10718	0.28%
2026-03-24	5.82	5.83	0.08	1.39%	5.75	5.85	259606	15078	0.39%
2026-03-23	5.98	5.75	-0.27	-4.49%	5.73	5.98	502721	29311	0.76%
2026-03-20	6.13	6.02	-0.10	-1.63%	6.00	6.16	356161	21596	0.54%
2026-03-19	6.15	6.12	-0.07	-1.13%	6.11	6.18	274933	16892	0.41%
2026-03-18	6.21	6.19	-0.02	-0.32%	6.15	6.22	325090	20062	0.49%
2026-03-17	6.22	6.21	0.00	0.00%	6.21	6.27	309358	19303	0.47%
2026-03-16	6.23	6.21	-0.02	-0.32%	6.19	6.24	245008	15226	0.37%
2026-03-13	6.25	6.23	-0.03	-0.48%	6.23	6.28	262779	16432	0.40%
2026-03-12	6.25	6.26	-0.01	-0.16%	6.24	6.28	243340	15233	0.37%
2026-03-11	6.24	6.27	0.03	0.48%	6.21	6.27	245583	15317	0.37%
2026-03-10	6.25	6.24	0.00	0.00%	6.22	6.27	222488	13883	0.34%
2026-03-09	6.20	6.24	0.00	0.00%	6.18	6.29	333147	20831	0.50%
2026-03-06	6.16	6.24	0.07	1.13%	6.15	6.25	242517	15069	0.37%
2026-03-05	6.22	6.17	0.00	0.00%	6.16	6.23	251266	15534	0.38%
2026-03-04	6.27	6.17	-0.13	-2.06%	6.14	6.28	515309	31950	0.78%
2026-03-03	6.35	6.30	-0.05	-0.79%	6.29	6.38	478025	30274	0.72%
2026-03-02	6.27	6.35	0.06	0.95%	6.25	6.40	574857	36450	0.87%
2026-02-27	6.29	6.29	-0.01	-0.16%	6.28	6.30	227738	14325	0.34%
2026-02-26	6.29	6.30	0.00	0.00%	6.26	6.33	264291	16615	0.40%
2026-02-25	6.26	6.30	0.04	0.64%	6.26	6.31	251427	15824	0.38%
2026-02-24	6.26	6.26	0.02	0.32%	6.25	6.28	187133	11717	0.28%
2026-02-13	6.28	6.24	-0.04	-0.64%	6.24	6.29	228575	14303	0.34%
2026-02-12	6.32	6.28	-0.04	-0.63%	6.26	6.33	220556	13861	0.33%
2026-02-11	6.34	6.32	-0.02	-0.32%	6.32	6.34	137412	8697	0.21%
2026-02-10	6.32	6.34	0.03	0.48%	6.31	6.35	198637	12580	0.30%
2026-02-09	6.34	6.33	0.02	0.32%	6.32	6.34	171960	10883	0.26%
2026-02-06	6.31	6.31	-0.01	-0.16%	6.30	6.35	232808	14726	0.35%