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
2026-05-06	44.46	44.68	0.68	1.55%	43.16	44.96	21278	9400	1.37%
2026-04-30	45.30	44.00	-0.85	-1.90%	43.11	45.30	21483	9396	1.38%
2026-04-29	42.45	44.85	0.34	0.76%	42.45	45.24	24010	10647	1.55%
2026-04-28	45.13	44.51	-0.67	-1.48%	44.00	46.78	25239	11364	1.63%
2026-04-27	44.78	45.18	0.79	1.78%	44.78	46.60	25481	11621	1.64%
2026-04-24	43.73	44.39	0.99	2.28%	42.55	45.39	33662	14805	2.17%
2026-04-23	41.67	43.40	2.28	5.54%	40.20	43.60	31128	13043	2.01%
2026-04-22	40.30	41.12	0.52	1.28%	40.20	41.19	12902	5258	0.83%
2026-04-21	40.09	40.60	-0.16	-0.39%	40.09	41.52	13066	5331	0.84%
2026-04-20	39.65	40.76	0.71	1.77%	39.65	40.83	20234	8161	1.30%
2026-04-17	38.90	40.05	0.90	2.30%	38.81	40.44	23698	9441	1.53%
2026-04-16	38.66	39.15	1.09	2.86%	38.10	39.58	19755	7696	1.27%
2026-04-15	37.41	38.06	0.65	1.74%	37.36	38.59	18797	7128	1.21%
2026-04-14	36.36	37.41	0.81	2.21%	36.36	37.97	15123	5680	0.97%
2026-04-13	37.22	36.60	-0.34	-0.92%	35.93	37.22	13834	5041	0.89%
2026-04-10	35.68	36.94	1.44	4.06%	35.42	37.99	25854	9618	1.67%
2026-04-09	34.99	35.50	-0.20	-0.56%	34.60	35.99	17364	6145	1.12%
2026-04-08	31.79	35.70	4.53	14.53%	31.79	35.96	36089	12317	2.33%
2026-04-07	31.33	31.17	-0.16	-0.51%	31.17	32.48	15751	4996	1.02%
2026-04-03	32.38	31.33	-0.67	-2.09%	31.00	32.38	10525	3340	0.68%
2026-04-02	32.38	32.00	-1.00	-3.03%	31.77	33.19	11905	3848	0.77%
2026-04-01	31.72	33.00	1.43	4.53%	31.72	33.00	10663	3458	0.69%
2026-03-31	32.14	31.57	-0.36	-1.13%	31.50	32.89	7068	2254	0.46%
2026-03-30	33.52	31.93	0.17	0.54%	31.31	33.60	8924	2843	0.58%
2026-03-27	31.80	31.76	-0.04	-0.13%	31.40	32.25	8246	2628	0.53%
2026-03-26	32.49	31.80	-0.58	-1.79%	31.30	32.95	8994	2883	0.58%
2026-03-25	32.50	32.38	0.38	1.19%	32.05	33.10	13294	4330	0.86%
2026-03-24	31.02	32.00	1.13	3.66%	31.02	32.17	13740	4336	0.89%
2026-03-23	32.80	30.87	-2.40	-7.21%	30.35	33.22	16692	5266	1.08%
2026-03-20	34.82	33.27	-0.88	-2.58%	33.23	34.82	7932	2700	0.51%
2026-03-19	35.67	34.15	-1.19	-3.37%	34.06	35.67	11070	3818	0.71%
2026-03-18	34.34	35.34	0.69	1.99%	34.34	35.36	9276	3243	0.60%
2026-03-17	34.62	34.65	0.35	1.02%	34.00	35.50	25579	8949	1.65%
2026-03-16	37.17	34.30	-3.05	-8.17%	33.00	37.25	55877	19336	3.60%
2026-03-13	38.20	37.35	-0.65	-1.71%	37.30	38.30	9896	3736	0.64%
2026-03-12	38.66	38.00	-0.70	-1.81%	37.88	38.77	9854	3772	0.64%
2026-03-11	39.73	38.70	-1.03	-2.59%	38.05	40.56	20351	8004	1.31%
2026-03-10	39.19	39.73	2.37	6.34%	37.36	39.86	19332	7561	1.25%
2026-03-09	36.63	37.36	-0.01	-0.03%	35.20	37.89	14904	5437	0.96%
2026-03-06	37.08	37.37	0.30	0.81%	36.40	37.83	12499	4641	0.81%
2026-03-05	36.45	37.07	1.09	3.03%	35.71	37.47	13050	4782	0.84%
2026-03-04	36.14	35.98	-0.58	-1.59%	35.50	36.86	13090	4739	0.84%
2026-03-03	39.45	36.56	-2.61	-6.66%	36.50	39.76	17408	6562	1.12%
2026-03-02	38.38	39.17	-0.23	-0.58%	38.35	39.60	14423	5601	0.93%
2026-02-27	39.85	39.40	0.33	0.84%	39.07	40.00	13629	5384	0.88%
2026-02-26	38.64	39.07	0.62	1.61%	37.88	39.11	7962	3067	0.51%
2026-02-25	37.80	38.45	0.75	1.99%	37.46	38.46	8990	3426	0.58%
2026-02-24	37.80	37.70	0.00	0.00%	37.41	38.40	9098	3443	0.59%
2026-02-13	38.23	37.70	-0.53	-1.39%	37.28	38.23	12721	4798	0.82%
2026-02-12	38.88	38.23	-0.08	-0.21%	37.91	39.08	11033	4231	0.71%
2026-02-11	38.50	38.31	-0.66	-1.69%	37.81	38.84	14282	5443	0.92%
2026-02-10	36.05	38.97	2.67	7.36%	36.05	39.80	43288	16714	2.79%
2026-02-09	37.32	36.30	0.89	2.51%	34.90	37.32	19672	7007	1.27%
2026-02-06	35.60	35.41	-0.39	-1.09%	35.10	36.22	7779	2778	0.50%
2026-02-05	35.63	35.80	0.35	0.99%	34.70	35.98	8008	2835	0.52%
2026-02-04	35.70	35.45	-0.30	-0.84%	35.02	36.31	9245	3295	0.60%
2026-02-03	35.34	35.75	0.58	1.65%	34.73	35.83	7417	2636	0.48%
2026-02-02	36.58	35.17	-1.23	-3.38%	35.02	36.61	9305	3301	0.60%
2026-01-30	35.80	36.40	1.22	3.47%	35.06	36.50	12794	4578	0.82%
2026-01-29	36.99	35.18	-1.15	-3.17%	35.00	36.99	12804	4547	0.83%
2026-01-28	36.90	36.33	-0.32	-0.87%	35.75	37.36	16124	5873	1.04%
2026-01-27	36.10	36.65	0.46	1.27%	35.48	36.97	15310	5557	0.99%