莱斯信息 (688631) - 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	56.00	56.52	0.36	0.64%	55.61	56.86	14438	8130	2.23%
2026-04-29	55.18	56.16	0.63	1.13%	55.18	57.15	13338	7532	2.06%
2026-04-28	57.09	55.53	-1.65	-2.89%	55.18	57.99	19173	10757	2.96%
2026-04-27	55.13	57.18	0.91	1.62%	54.91	57.61	20644	11681	3.18%
2026-04-24	57.95	56.27	-2.26	-3.86%	56.09	57.95	19443	10995	3.00%
2026-04-23	56.65	58.53	1.73	3.05%	56.41	58.75	33999	19633	5.24%
2026-04-22	56.84	56.80	-0.83	-1.44%	56.66	57.68	17438	9949	2.69%
2026-04-21	59.10	57.63	-1.62	-2.73%	57.18	59.48	21641	12475	3.34%
2026-04-20	57.38	59.25	1.43	2.47%	57.02	59.68	31243	18345	4.82%
2026-04-17	56.08	57.82	0.96	1.69%	55.52	58.15	28233	16173	4.35%
2026-04-16	54.06	56.86	3.00	5.57%	53.95	59.88	41809	23762	6.45%
2026-04-15	55.55	53.86	-1.14	-2.07%	53.83	55.70	20171	10996	3.11%
2026-04-14	52.97	55.00	2.82	5.40%	52.34	55.91	32619	17656	5.03%
2026-04-13	52.35	52.18	-0.58	-1.10%	52.01	52.95	14237	7465	2.19%
2026-04-10	53.00	52.76	0.25	0.48%	52.58	53.88	16734	8897	2.58%
2026-04-09	53.16	52.51	-1.43	-2.65%	52.28	53.65	15509	8175	2.39%
2026-04-08	52.40	53.94	2.81	5.50%	51.52	53.98	21552	11490	3.32%
2026-04-07	50.00	51.13	1.28	2.57%	50.00	51.52	12674	6464	1.95%
2026-04-03	51.29	49.85	-1.05	-2.06%	49.61	51.30	12087	6070	1.86%
2026-04-02	52.85	50.90	-2.07	-3.91%	50.52	52.85	19218	9878	2.96%
2026-04-01	53.49	52.97	0.57	1.09%	52.48	54.00	21666	11489	3.34%
2026-03-31	53.63	52.40	-0.53	-1.00%	52.40	55.40	21892	11787	3.37%
2026-03-30	52.00	52.93	-0.73	-1.36%	51.15	53.00	16925	8840	2.61%
2026-03-27	52.98	53.66	0.17	0.32%	52.56	54.25	13211	7081	2.04%
2026-03-26	55.86	53.49	-2.37	-4.24%	53.43	55.86	14444	7862	2.23%
2026-03-25	55.30	55.86	1.01	1.84%	55.00	56.49	11868	6644	1.83%
2026-03-24	55.67	54.85	0.54	0.99%	53.59	55.80	17209	9367	2.65%
2026-03-23	57.70	54.31	-4.44	-7.56%	54.01	57.70	22746	12729	3.51%
2026-03-20	61.20	58.75	-2.38	-3.89%	58.60	61.95	18151	10893	2.80%
2026-03-19	61.07	61.13	-1.27	-2.04%	60.88	62.02	13790	8466	2.13%
2026-03-18	64.10	62.40	-1.30	-2.04%	61.61	64.10	22017	13690	3.39%
2026-03-17	65.48	63.70	-1.07	-1.65%	63.60	65.71	12494	8051	1.93%
2026-03-16	66.00	64.77	-1.41	-2.13%	64.17	66.01	21328	13856	3.29%
2026-03-13	68.91	66.18	-3.43	-4.93%	66.10	69.11	22152	14908	3.41%
2026-03-12	69.33	69.61	-0.30	-0.43%	68.73	70.98	18696	13076	2.88%
2026-03-11	67.03	69.91	2.80	4.17%	67.03	71.00	34286	23755	5.29%
2026-03-10	67.64	67.11	0.48	0.72%	66.24	68.20	15540	10429	2.40%
2026-03-09	66.30	66.63	-1.78	-2.60%	65.01	67.87	24876	16408	3.83%
2026-03-06	65.09	68.41	3.22	4.94%	64.56	69.26	31517	21468	4.86%
2026-03-05	65.44	65.19	0.74	1.15%	64.63	66.44	15999	10445	2.47%
2026-03-04	63.83	64.45	0.30	0.47%	63.13	65.70	17739	11459	2.73%
2026-03-03	68.00	64.15	-3.64	-5.37%	64.13	68.00	26029	17097	4.01%
2026-03-02	68.88	67.79	-2.22	-3.17%	67.00	70.50	28941	19849	4.46%
2026-02-27	70.70	70.01	-1.41	-1.97%	69.75	71.10	21153	14866	3.26%
2026-02-26	70.28	71.42	1.27	1.81%	69.58	72.59	29871	21204	4.60%
2026-02-25	70.03	70.15	0.12	0.17%	69.13	70.68	16970	11885	2.62%
2026-02-24	70.00	70.03	0.37	0.53%	68.85	71.24	19334	13537	2.98%
2026-02-13	71.01	69.66	-1.58	-2.22%	69.66	72.19	18379	13010	2.83%
2026-02-12	72.00	71.24	-1.95	-2.66%	70.58	72.45	23703	16896	3.65%
2026-02-11	73.99	73.19	1.49	2.08%	73.00	76.00	45423	33889	7.00%
2026-02-10	69.48	71.70	2.60	3.76%	68.95	71.70	15980	11200	2.46%
2026-02-09	68.50	69.10	1.37	2.02%	68.43	69.66	11789	8133	1.82%
2026-02-06	67.00	67.73	0.03	0.04%	66.42	68.18	11288	7607	1.74%
2026-02-05	67.81	67.70	-1.12	-1.63%	67.50	69.10	13404	9127	2.07%
2026-02-04	69.50	68.82	-1.57	-2.23%	67.80	70.38	17947	12373	2.77%
2026-02-03	69.00	70.39	4.24	6.41%	68.33	70.60	26149	18183	4.03%
2026-02-02	67.99	66.15	-2.52	-3.67%	66.11	68.88	17716	11917	2.73%
2026-01-30	68.20	68.67	0.44	0.64%	67.33	69.19	16911	11536	2.61%
2026-01-29	69.50	68.23	-1.71	-2.44%	67.50	70.80	24027	16620	3.70%
2026-01-28	72.05	69.94	-1.97	-2.74%	69.80	72.48	21674	15301	3.34%
2026-01-27	71.08	71.91	0.69	0.97%	69.52	72.29	18822	13338	2.90%
2026-01-26	75.40	71.22	-4.54	-5.99%	71.02	75.40	35362	25752	5.45%