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
2025-12-16	6.34	6.39	0.05	0.79%	6.23	6.39	404248	25485	0.61%
2025-12-15	6.42	6.34	-0.10	-1.55%	6.34	6.43	344774	21989	0.52%
2025-12-12	6.43	6.44	0.01	0.16%	6.40	6.44	344425	22118	0.52%
2025-12-11	6.48	6.43	-0.05	-0.77%	6.42	6.49	212907	13742	0.32%
2025-12-10	6.53	6.48	-0.06	-0.92%	6.45	6.54	294959	19135	0.44%
2025-12-09	6.62	6.54	-0.08	-1.21%	6.53	6.62	295395	19408	0.45%
2025-12-08	6.63	6.62	-0.01	-0.15%	6.61	6.64	193834	12835	0.29%
2025-12-05	6.60	6.63	0.02	0.30%	6.56	6.63	273935	18052	0.41%
2025-12-04	6.63	6.61	-0.02	-0.30%	6.58	6.63	184940	12212	0.28%
2025-12-03	6.62	6.63	0.02	0.30%	6.60	6.65	211316	13996	0.32%
2025-12-02	6.65	6.61	-0.04	-0.60%	6.60	6.65	178735	11825	0.27%
2025-12-01	6.62	6.65	0.02	0.30%	6.60	6.65	209583	13905	0.32%
2025-11-28	6.60	6.63	0.03	0.45%	6.58	6.63	149445	9863	0.23%
2025-11-27	6.62	6.60	-0.02	-0.30%	6.59	6.64	177475	11741	0.27%
2025-11-26	6.62	6.62	0.00	0.00%	6.61	6.66	223935	14854	0.34%
2025-11-25	6.61	6.62	-0.01	-0.15%	6.61	6.66	250887	16638	0.38%
2025-11-24	6.60	6.63	0.02	0.30%	6.59	6.63	315581	20865	0.48%
2025-11-21	6.67	6.61	-0.08	-1.20%	6.58	6.69	478985	31750	0.72%
2025-11-20	6.71	6.69	-0.01	-0.15%	6.68	6.75	291010	19523	0.44%
2025-11-19	6.71	6.70	-0.02	-0.30%	6.67	6.73	283771	19026	0.43%
2025-11-18	6.80	6.72	-0.10	-1.47%	6.70	6.82	376738	25439	0.57%
2025-11-17	6.85	6.82	-0.05	-0.73%	6.79	6.86	359384	24475	0.54%
2025-11-14	6.90	6.87	-0.03	-0.43%	6.86	6.94	379176	26153	0.57%
2025-11-13	6.94	6.90	-0.03	-0.43%	6.89	6.95	336145	23224	0.51%
2025-11-12	6.93	6.93	0.00	0.00%	6.88	6.95	416897	28819	0.63%
2025-11-11	6.90	6.93	0.02	0.29%	6.86	6.94	436509	30131	0.66%
2025-11-10	6.96	6.91	0.03	0.44%	6.88	6.97	405004	27990	0.61%
2025-11-07	6.81	6.88	0.07	1.03%	6.79	6.92	499678	34290	0.75%
2025-11-06	6.77	6.81	0.04	0.59%	6.76	6.85	391180	26653	0.59%
2025-11-05	6.74	6.77	0.02	0.30%	6.72	6.78	236533	15987	0.36%
2025-11-04	6.77	6.75	-0.03	-0.44%	6.73	6.78	242633	16388	0.37%
2025-11-03	6.74	6.78	0.04	0.59%	6.73	6.80	359168	24285	0.54%
2025-10-31	6.71	6.74	0.03	0.45%	6.70	6.74	307289	20660	0.46%
2025-10-30	6.70	6.71	0.01	0.15%	6.68	6.75	374985	25205	0.57%
2025-10-29	6.68	6.70	0.02	0.30%	6.67	6.71	260839	17444	0.39%
2025-10-28	6.69	6.68	-0.03	-0.45%	6.67	6.72	292051	19541	0.44%
2025-10-27	6.73	6.71	-0.03	-0.45%	6.70	6.74	271741	18248	0.41%
2025-10-24	6.71	6.74	0.03	0.45%	6.70	6.75	278921	18767	0.42%
2025-10-23	6.71	6.71	0.00	0.00%	6.67	6.72	231602	15492	0.35%
2025-10-22	6.69	6.71	0.02	0.30%	6.68	6.74	228199	15318	0.34%
2025-10-21	6.67	6.69	0.02	0.30%	6.66	6.71	243999	16320	0.37%
2025-10-20	6.68	6.67	0.01	0.15%	6.65	6.68	212663	14178	0.32%
2025-10-17	6.70	6.66	-0.05	-0.75%	6.65	6.74	329820	22056	0.50%
2025-10-16	6.74	6.71	-0.03	-0.45%	6.69	6.76	322288	21667	0.49%
2025-10-15	6.75	6.74	-0.02	-0.30%	6.72	6.78	367069	24777	0.55%
2025-10-14	6.74	6.76	0.04	0.60%	6.72	6.79	360915	24365	0.54%
2025-10-13	6.72	6.72	-0.08	-1.18%	6.68	6.75	387379	26031	0.58%
2025-10-10	6.76	6.80	0.02	0.29%	6.76	6.81	327379	22205	0.49%
2025-10-09	6.70	6.78	0.09	1.35%	6.69	6.78	440380	29654	0.66%
2025-09-30	6.70	6.69	-0.01	-0.15%	6.66	6.71	295768	19761	0.45%
2025-09-29	6.68	6.70	0.02	0.30%	6.62	6.71	290229	19326	0.44%
2025-09-26	6.68	6.68	-0.01	-0.15%	6.65	6.71	209739	14029	0.32%
2025-09-25	6.75	6.69	-0.06	-0.89%	6.68	6.75	256973	17233	0.39%
2025-09-24	6.71	6.75	0.02	0.30%	6.70	6.78	299127	20164	0.45%
2025-09-23	6.73	6.73	-0.02	-0.30%	6.62	6.74	445600	29760	0.67%
2025-09-22	6.77	6.75	-0.02	-0.30%	6.72	6.77	313430	21119	0.47%
2025-09-19	6.81	6.77	-0.04	-0.59%	6.75	6.83	361757	24524	0.55%
2025-09-18	6.87	6.81	-0.06	-0.87%	6.78	6.88	488033	33365	0.74%
2025-09-17	6.89	6.87	-0.03	-0.43%	6.85	6.90	259613	17839	0.39%
2025-09-16	6.85	6.90	0.06	0.88%	6.83	6.93	463337	31851	0.70%
2025-09-15	6.84	6.84	0.01	0.15%	6.80	6.85	336783	22980	0.51%
2025-09-12	6.87	6.83	-0.04	-0.58%	6.82	6.89	404836	27710	0.61%
2025-09-11	6.82	6.87	0.04	0.59%	6.80	6.88	414733	28372	0.63%
2025-09-10	6.85	6.83	-0.03	-0.44%	6.82	6.88	294672	20158	0.44%
2025-09-09	6.89	6.86	-0.04	-0.58%	6.83	6.89	321666	22070	0.48%
2025-09-08	6.84	6.90	0.05	0.73%	6.82	6.91	659120	45267	0.99%