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
2026-03-20	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%
2026-02-05	6.31	6.32	-0.01	-0.16%	6.29	6.34	249631	15772	0.38%
2026-02-04	6.27	6.33	0.06	0.96%	6.25	6.33	258095	16236	0.39%
2026-02-03	6.28	6.27	0.01	0.16%	6.25	6.29	228855	14343	0.34%
2026-02-02	6.30	6.26	-0.04	-0.63%	6.25	6.32	346419	21767	0.52%
2026-01-30	6.34	6.30	-0.06	-0.94%	6.27	6.37	409047	25834	0.62%
2026-01-29	6.33	6.36	0.01	0.16%	6.30	6.37	452990	28699	0.68%
2026-01-28	6.38	6.35	-0.04	-0.63%	6.33	6.42	563337	35834	0.85%
2026-01-27	6.53	6.39	-0.14	-2.14%	6.37	6.54	707988	45436	1.07%
2026-01-26	6.37	6.53	0.19	3.00%	6.35	6.56	1177930	76279	1.78%
2026-01-23	6.31	6.34	0.03	0.48%	6.31	6.42	550554	35015	0.83%
2026-01-22	6.31	6.31	0.01	0.16%	6.30	6.35	322645	20383	0.49%
2026-01-21	6.33	6.30	-0.05	-0.79%	6.29	6.35	367838	23251	0.55%
2026-01-20	6.32	6.35	0.03	0.47%	6.31	6.36	343429	21761	0.52%
2026-01-19	6.29	6.32	0.02	0.32%	6.28	6.34	300106	18942	0.45%
2026-01-16	6.40	6.30	-0.09	-1.41%	6.28	6.41	485454	30761	0.73%
2026-01-15	6.43	6.39	-0.06	-0.93%	6.38	6.48	373466	23956	0.56%
2026-01-14	6.51	6.45	-0.06	-0.92%	6.43	6.56	532953	34672	0.80%
2026-01-13	6.54	6.51	-0.01	-0.15%	6.49	6.57	469839	30681	0.71%
2026-01-12	6.47	6.52	0.05	0.77%	6.46	6.53	406574	26428	0.61%
2026-01-09	6.45	6.47	0.03	0.47%	6.43	6.47	313398	20228	0.47%
2026-01-08	6.41	6.44	0.04	0.63%	6.40	6.46	260497	16768	0.39%
2026-01-07	6.44	6.40	-0.04	-0.62%	6.40	6.45	231804	14871	0.35%
2026-01-06	6.41	6.44	0.03	0.47%	6.40	6.44	309756	19899	0.47%
2026-01-05	6.34	6.41	0.07	1.10%	6.33	6.42	303170	19361	0.46%
2025-12-31	6.36	6.34	-0.02	-0.31%	6.33	6.37	171296	10872	0.26%
2025-12-30	6.37	6.36	-0.03	-0.47%	6.35	6.38	161061	10249	0.24%
2025-12-29	6.44	6.39	-0.05	-0.78%	6.38	6.45	216862	13893	0.33%
2025-12-26	6.45	6.44	-0.01	-0.16%	6.43	6.48	178937	11543	0.27%
2025-12-25	6.45	6.45	-0.01	-0.15%	6.42	6.46	188699	12153	0.28%
2025-12-24	6.34	6.46	0.12	1.89%	6.32	6.49	406421	26192	0.61%
2025-12-23	6.41	6.34	-0.07	-1.09%	6.33	6.42	217038	13823	0.33%
2025-12-22	6.42	6.41	0.00	0.00%	6.40	6.43	214563	13763	0.32%
2025-12-19	6.39	6.41	0.02	0.31%	6.37	6.42	243052	15562	0.37%
2025-12-18	6.33	6.39	0.03	0.47%	6.32	6.42	258761	16544	0.39%
2025-12-17	6.35	6.36	-0.03	-0.47%	6.28	6.38	264960	16776	0.40%
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%