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
2026-07-03	28.64	28.60	0.15	0.53%	28.02	28.94	22605	6444	0.39%
2026-07-02	27.25	28.45	0.63	2.26%	27.14	29.20	34026	9570	0.59%
2026-07-01	26.91	27.82	1.44	5.46%	26.26	28.50	33646	9218	0.59%
2026-06-30	28.17	26.38	-2.01	-7.08%	26.20	28.47	36622	9866	0.64%
2026-06-29	27.50	28.39	0.79	2.86%	26.30	28.88	37357	10352	0.65%
2026-06-26	29.05	27.60	-1.44	-4.96%	27.01	29.05	34658	9708	0.60%
2026-06-25	30.08	29.04	-0.85	-2.84%	28.53	30.33	26922	7920	0.47%
2026-06-24	30.67	29.89	-0.34	-1.12%	28.70	30.67	36667	10855	0.64%
2026-06-23	30.94	30.23	-1.39	-4.40%	30.11	32.10	38921	12088	0.68%
2026-06-22	30.40	31.62	1.22	4.01%	29.23	31.67	43793	13207	0.76%
2026-06-18	29.67	30.40	1.59	5.52%	28.60	30.80	43533	13019	0.76%
2026-06-17	28.03	28.81	0.64	2.27%	27.30	29.00	40438	11494	0.71%
2026-06-16	28.20	28.17	-0.01	-0.04%	26.90	28.88	41074	11542	0.72%
2026-06-15	27.27	28.18	0.78	2.85%	26.97	28.27	39252	10864	0.68%
2026-06-12	27.00	27.40	0.35	1.29%	25.96	27.60	44953	12103	0.78%
2026-06-11	24.60	27.05	2.46	10.00%	24.60	27.05	36115	9398	0.63%
2026-06-10	24.03	24.59	0.53	2.20%	23.30	24.72	29158	7003	0.51%
2026-06-09	25.00	24.06	-0.94	-3.76%	23.90	25.34	27555	6717	0.48%
2026-06-08	25.18	25.00	-0.58	-2.27%	24.73	25.96	17318	4360	0.30%
2026-06-05	25.33	25.58	0.25	0.99%	24.70	26.40	26767	6847	0.47%
2026-06-04	25.83	25.33	-0.50	-1.94%	25.16	26.04	15889	4040	0.28%
2026-06-03	26.20	25.83	-0.38	-1.45%	25.60	26.32	17007	4396	0.30%
2026-06-02	27.29	26.21	-0.96	-3.53%	26.10	27.45	25635	6769	0.45%
2026-06-01	27.33	27.17	-0.23	-0.84%	27.00	28.15	22912	6293	0.40%
2026-05-29	28.30	27.40	-0.92	-3.25%	26.88	28.34	29543	8096	0.52%
2026-05-28	27.07	28.32	1.25	4.62%	26.65	29.00	48356	13577	0.84%
2026-05-27	28.36	27.07	-1.21	-4.28%	26.85	28.36	28338	7750	0.49%
2026-05-26	29.31	28.28	-1.03	-3.51%	28.10	29.32	26780	7632	0.47%
2026-05-25	29.94	29.31	-0.63	-2.10%	29.21	30.39	26326	7817	0.46%
2026-05-22	31.19	29.94	-0.26	-0.86%	29.56	31.19	28495	8543	0.50%
2026-05-21	31.12	30.20	-0.95	-3.05%	30.10	31.68	24583	7630	0.43%
2026-05-20	30.99	31.15	0.00	0.00%	30.12	31.73	34516	10623	0.60%
2026-05-19	31.58	31.15	-0.50	-1.58%	31.06	31.85	19934	6251	0.35%
2026-05-18	32.33	31.65	-0.81	-2.50%	31.36	32.39	24911	7910	0.43%
2026-05-15	32.28	32.46	-0.01	-0.03%	31.91	33.17	26180	8523	0.46%
2026-05-14	33.01	32.47	-0.50	-1.52%	32.43	33.53	26844	8834	0.47%
2026-05-13	34.25	32.97	-1.37	-3.99%	32.50	34.42	51938	17275	0.91%
2026-05-12	33.56	34.34	0.39	1.15%	33.30	35.66	38522	13380	0.67%
2026-05-11	34.14	33.95	-0.30	-0.88%	33.52	34.99	37419	12798	0.65%
2026-05-08	32.57	34.25	1.51	4.61%	32.33	34.28	42493	14273	0.74%
2026-05-07	32.20	32.74	1.29	4.10%	31.29	33.45	44220	14485	0.77%
2026-05-06	29.98	31.45	-0.59	-1.84%	29.98	32.88	38357	12260	0.67%
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%