莱克电气 (603355) - 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
2026-04-30	30.81	32.04	0.81	2.59%	30.81	32.19	35925	11387	0.63%
2026-04-29	29.03	31.23	1.54	5.19%	27.75	31.40	57238	17275	1.00%
2026-04-28	30.75	29.69	-1.11	-3.60%	29.50	30.80	28649	8551	0.50%
2026-04-27	30.64	30.80	0.17	0.56%	30.53	31.16	26475	8165	0.46%
2026-04-24	30.67	30.63	0.15	0.49%	29.90	30.99	40023	12239	0.70%
2026-04-23	28.04	30.48	1.93	6.76%	28.04	30.88	63074	18922	1.10%
2026-04-22	28.30	28.55	0.36	1.28%	27.87	28.60	27303	7714	0.48%
2026-04-21	27.09	28.19	1.11	4.10%	26.98	28.69	44432	12358	0.77%
2026-04-20	26.85	27.08	0.09	0.33%	26.85	27.41	20185	5480	0.35%
2026-04-17	27.50	26.99	-0.66	-2.39%	26.67	27.50	31249	8423	0.54%
2026-04-16	28.75	27.65	-1.23	-4.26%	27.04	28.75	63493	17524	1.11%
2026-04-15	27.16	28.88	1.72	6.33%	27.00	29.30	52840	15115	0.92%
2026-04-14	27.08	27.16	0.16	0.59%	26.73	27.28	17142	4627	0.30%
2026-04-13	27.14	27.00	-0.29	-1.06%	26.60	27.27	22421	6018	0.39%
2026-04-10	27.16	27.29	0.15	0.55%	27.13	27.60	19297	5282	0.34%
2026-04-09	28.05	27.14	-1.21	-4.27%	27.01	28.05	28310	7725	0.49%
2026-04-08	27.80	28.35	1.05	3.85%	27.73	28.35	20808	5839	0.36%
2026-04-07	27.83	27.30	-0.55	-1.97%	27.23	28.03	13887	3828	0.24%
2026-04-03	28.57	27.85	-0.55	-1.94%	27.83	28.68	12659	3555	0.22%
2026-04-02	29.04	28.40	-0.24	-0.84%	28.06	29.10	18901	5373	0.33%
2026-04-01	27.86	28.64	1.28	4.68%	27.51	28.85	29623	8408	0.52%
2026-03-31	27.94	27.36	-0.49	-1.76%	27.36	28.08	19656	5462	0.34%
2026-03-30	27.94	27.85	-0.22	-0.78%	27.65	28.20	15149	4240	0.26%
2026-03-27	28.12	28.07	-0.16	-0.57%	27.90	28.40	14300	4019	0.25%
2026-03-26	28.34	28.23	-0.12	-0.42%	28.10	28.82	14017	3985	0.24%
2026-03-25	28.49	28.35	-0.06	-0.21%	28.10	28.80	16432	4669	0.29%
2026-03-24	28.48	28.41	0.49	1.76%	27.92	28.68	19830	5601	0.35%
2026-03-23	29.79	27.92	-1.84	-6.18%	27.07	30.05	30176	8485	0.53%
2026-03-20	29.75	29.76	0.05	0.17%	29.75	30.47	19682	5915	0.34%
2026-03-19	30.30	29.71	-0.94	-3.07%	29.48	30.50	18898	5640	0.33%
2026-03-18	30.70	30.65	0.10	0.33%	30.43	31.38	18078	5583	0.32%
2026-03-17	30.90	30.55	-0.28	-0.91%	30.54	31.27	13670	4218	0.24%
2026-03-16	31.61	30.83	-0.73	-2.31%	30.56	31.64	17166	5311	0.30%
2026-03-13	31.58	31.56	-0.10	-0.32%	31.50	32.36	21250	6786	0.37%
2026-03-12	31.55	31.66	0.08	0.25%	31.05	32.48	21939	6964	0.38%
2026-03-11	31.35	31.58	0.13	0.41%	31.01	31.66	19964	6243	0.35%
2026-03-10	32.15	31.45	-0.52	-1.63%	31.00	32.64	31693	10015	0.55%
2026-03-09	33.53	31.97	-1.56	-4.65%	31.63	33.55	44985	14535	0.78%
2026-03-06	32.57	33.53	0.67	2.04%	32.52	33.60	35902	11884	0.63%
2026-03-05	32.31	32.86	0.84	2.62%	32.13	33.50	46625	15344	0.81%
2026-03-04	31.56	32.02	0.22	0.69%	31.31	32.20	21923	6985	0.38%
2026-03-03	32.86	31.80	-1.22	-3.69%	31.65	33.04	30918	9923	0.54%
2026-03-02	31.04	33.02	1.94	6.24%	30.81	33.33	64471	21101	1.12%
2026-02-27	30.61	31.08	0.40	1.30%	30.56	31.15	16900	5212	0.29%
2026-02-26	31.08	30.68	-0.67	-2.14%	30.51	31.39	25058	7724	0.44%
2026-02-25	31.50	31.35	-0.06	-0.19%	31.21	31.78	25294	7954	0.44%
2026-02-24	31.28	31.41	0.47	1.52%	30.91	31.70	27205	8528	0.47%
2026-02-13	31.15	30.94	0.06	0.19%	30.50	31.28	17940	5552	0.31%
2026-02-12	31.17	30.88	-0.36	-1.15%	30.80	31.24	20412	6323	0.36%
2026-02-11	31.59	31.24	-0.31	-0.98%	31.15	31.74	17623	5547	0.31%
2026-02-10	32.40	31.55	-0.84	-2.59%	31.51	32.40	27492	8743	0.48%
2026-02-09	33.13	32.39	-0.21	-0.64%	32.20	33.29	30444	9908	0.53%
2026-02-06	33.38	32.60	-1.18	-3.49%	32.51	34.15	34002	11262	0.59%
2026-02-05	34.05	33.78	-0.32	-0.94%	33.40	34.12	23430	7915	0.41%
2026-02-04	33.00	34.10	1.09	3.30%	32.88	34.30	45833	15442	0.80%
2026-02-03	32.77	33.01	0.44	1.35%	32.40	33.05	25391	8320	0.44%
2026-02-02	32.41	32.57	0.23	0.71%	32.25	33.02	38493	12549	0.67%
2026-01-30	32.48	32.34	-0.21	-0.65%	31.36	32.70	44421	14241	0.77%
2026-01-29	34.20	32.55	-1.61	-4.71%	32.21	34.50	64343	21390	1.12%
2026-01-28	36.28	34.16	-1.91	-5.30%	34.10	36.28	51464	17995	0.90%
2026-01-27	36.13	36.07	-0.33	-0.91%	35.26	36.51	27993	10009	0.49%
2026-01-26	37.02	36.40	-0.43	-1.17%	35.84	37.48	49013	17941	0.85%