莱尔科技 (688683) - 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
2025-10-31	33.69	34.01	0.01	0.03%	33.69	34.60	6377	2179	0.41%
2025-10-30	34.97	34.00	-0.78	-2.24%	33.85	34.97	7398	2519	0.48%
2025-10-29	35.50	34.78	-0.12	-0.34%	34.00	35.50	9353	3214	0.60%
2025-10-28	34.94	34.90	-0.06	-0.17%	33.75	34.99	13099	4516	0.84%
2025-10-27	32.60	34.96	2.56	7.90%	32.39	36.36	34457	11943	2.22%
2025-10-24	31.84	32.40	0.77	2.43%	31.68	32.45	5574	1787	0.36%
2025-10-23	31.49	31.63	0.14	0.44%	30.75	31.96	8590	2677	0.55%
2025-10-22	32.83	31.49	-1.20	-3.67%	31.45	32.88	8305	2661	0.54%
2025-10-21	32.20	32.69	0.43	1.33%	31.88	32.87	4868	1577	0.31%
2025-10-20	31.93	32.26	0.33	1.03%	31.66	32.62	7157	2295	0.46%
2025-10-17	32.88	31.93	-0.99	-3.01%	31.90	33.13	7935	2568	0.51%
2025-10-16	34.69	32.92	-1.20	-3.52%	32.72	34.69	8479	2844	0.55%
2025-10-15	34.78	34.12	-0.46	-1.33%	33.50	34.78	9622	3268	0.62%
2025-10-14	33.80	34.58	0.81	2.40%	33.80	35.48	17246	6008	1.11%
2025-10-13	33.56	33.77	-1.07	-3.07%	32.67	34.40	10535	3549	0.68%
2025-10-10	34.50	34.84	0.89	2.62%	33.63	34.88	11314	3884	0.73%
2025-10-09	34.18	33.95	-0.33	-0.96%	33.72	34.86	11245	3836	0.72%
2025-09-30	33.05	34.28	0.71	2.11%	33.05	34.89	12714	4354	0.82%
2025-09-29	33.82	33.57	-0.25	-0.74%	32.91	34.48	13216	4410	0.85%
2025-09-26	34.81	33.82	-0.99	-2.84%	33.80	34.81	15734	5403	1.01%
2025-09-25	34.98	34.81	-0.49	-1.39%	34.60	35.40	9298	3250	0.60%
2025-09-24	35.95	35.30	-0.68	-1.89%	35.07	36.33	15701	5571	1.01%
2025-09-23	35.45	35.98	0.22	0.62%	34.47	36.87	23057	8213	1.49%
2025-09-22	35.11	35.76	0.81	2.32%	34.61	35.76	14059	4953	0.91%
2025-09-19	36.16	34.95	-1.33	-3.67%	34.56	36.81	23084	8155	1.49%
2025-09-18	37.58	36.28	-2.01	-5.25%	35.50	38.36	23981	8891	1.55%
2025-09-17	36.00	38.29	2.15	5.95%	35.80	38.81	25898	9795	1.67%
2025-09-16	36.28	36.14	0.00	0.00%	35.50	36.90	15348	5548	0.99%
2025-09-15	35.74	36.14	0.44	1.23%	35.05	36.34	12102	4338	0.78%
2025-09-12	36.20	35.70	-0.37	-1.03%	35.31	36.50	13273	4754	0.86%
2025-09-11	36.06	36.07	-0.12	-0.33%	35.01	36.93	15866	5715	1.02%
2025-09-10	36.02	36.19	0.27	0.75%	35.42	36.75	13839	4978	0.89%
2025-09-09	37.00	35.92	-0.54	-1.48%	35.76	37.44	19141	6959	1.23%
2025-09-08	35.60	36.46	-0.04	-0.11%	35.36	36.63	25205	9084	1.62%
2025-09-05	32.82	36.50	3.68	11.21%	32.59	36.80	47104	16439	3.04%
2025-09-04	32.48	32.82	-0.06	-0.18%	32.10	33.49	24624	8065	1.59%
2025-09-03	31.88	32.88	0.96	3.01%	31.46	33.10	28570	9330	1.84%
2025-09-02	32.40	31.92	-0.07	-0.22%	31.00	32.60	14474	4566	0.93%
2025-09-01	30.89	31.99	0.87	2.80%	30.89	32.51	26722	8546	1.72%
2025-08-29	30.57	31.12	0.68	2.23%	30.31	31.57	26906	8327	1.73%
2025-08-28	30.21	30.44	0.04	0.13%	29.39	30.97	22906	6870	1.48%
2025-08-27	31.56	30.40	-1.10	-3.49%	30.38	31.90	20529	6377	1.32%
2025-08-26	32.33	31.50	-0.60	-1.87%	31.39	32.35	23837	7559	1.54%
2025-08-25	32.31	32.10	0.02	0.06%	31.80	33.20	35380	11514	2.28%
2025-08-22	33.94	32.08	-1.86	-5.48%	31.31	33.96	52157	16725	3.36%
2025-08-21	33.57	33.94	0.67	2.01%	32.88	34.50	31910	10731	2.06%
2025-08-20	33.15	33.27	0.12	0.36%	32.20	33.67	19740	6524	1.27%
2025-08-19	32.90	33.15	0.25	0.76%	32.07	33.98	28106	9239	1.81%
2025-08-18	32.20	32.90	0.10	0.30%	31.90	32.99	34333	11142	2.21%
2025-08-15	31.99	32.80	1.12	3.54%	31.65	32.88	35269	11456	2.27%
2025-08-14	33.00	31.68	-0.76	-2.34%	31.31	33.00	40348	12882	2.60%
2025-08-13	31.72	32.44	0.73	2.30%	31.55	32.62	48207	15490	3.11%
2025-08-12	33.80	31.71	-1.58	-4.75%	31.71	34.58	77103	25396	4.97%
2025-08-11	28.34	33.29	5.55	20.01%	28.34	33.29	76671	25074	4.94%
2025-08-08	26.64	27.74	0.87	3.24%	26.63	28.37	21233	5852	1.37%
2025-08-07	27.00	26.87	0.35	1.32%	26.50	27.30	10614	2854	0.68%
2025-08-06	26.74	26.52	-0.38	-1.41%	26.40	27.35	12616	3364	0.81%
2025-08-05	26.93	26.90	-0.03	-0.11%	26.73	27.29	8291	2234	0.53%
2025-08-04	26.50	26.93	0.26	0.97%	26.46	27.10	7748	2078	0.50%
2025-08-01	27.00	26.67	0.00	0.00%	26.30	27.01	8599	2287	0.55%
2025-07-31	27.81	26.67	-0.89	-3.23%	26.46	27.81	18700	5038	1.21%
2025-07-30	26.94	27.56	0.74	2.76%	26.45	27.82	23830	6501	1.54%
2025-07-29	27.12	26.82	-0.30	-1.11%	26.55	27.40	14684	3936	0.95%
2025-07-28	26.45	27.12	0.67	2.53%	26.00	27.23	20313	5458	1.31%
2025-07-25	26.30	26.45	0.23	0.88%	26.01	26.75	9492	2511	0.61%
2025-07-24	26.22	26.22	0.00	0.00%	25.71	26.49	7747	2012	0.50%