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
2026-03-20	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%
2026-01-26	36.20	36.19	-0.04	-0.11%	35.02	36.50	18117	6488	1.17%
2026-01-23	35.30	36.23	0.95	2.69%	34.72	36.23	16758	5984	1.08%
2026-01-22	34.33	35.28	1.50	4.44%	33.85	37.13	29991	10714	1.93%
2026-01-21	32.97	33.78	0.46	1.38%	32.97	33.88	11125	3736	0.72%
2026-01-20	32.90	33.32	0.62	1.90%	32.83	34.38	24032	8078	1.55%
2026-01-19	32.24	32.70	0.48	1.49%	31.87	32.80	9285	3009	0.60%
2026-01-16	31.81	32.22	0.41	1.29%	31.25	32.60	11807	3762	0.76%
2026-01-15	31.48	31.81	0.48	1.53%	31.25	32.09	13228	4197	0.85%
2026-01-14	31.09	31.33	-0.07	-0.22%	31.00	31.96	16134	5077	1.04%
2026-01-13	32.80	31.40	-1.18	-3.62%	31.31	33.24	18529	5911	1.19%
2026-01-12	32.59	32.58	-0.12	-0.37%	31.54	32.70	21798	7011	1.40%
2026-01-09	32.65	32.70	0.10	0.31%	32.33	32.80	7661	2497	0.49%
2026-01-08	32.96	32.60	0.00	0.00%	32.21	32.96	8306	2703	0.54%
2026-01-07	31.83	32.60	0.60	1.88%	31.83	32.84	10407	3371	0.67%
2026-01-06	32.23	32.00	0.03	0.09%	31.41	32.41	13157	4174	0.85%
2026-01-05	31.83	31.97	0.27	0.85%	31.59	32.68	10174	3278	0.66%
2025-12-31	31.31	31.70	0.10	0.32%	31.31	32.01	5919	1876	0.38%
2025-12-30	31.76	31.60	-0.22	-0.69%	31.44	32.00	7671	2428	0.49%
2025-12-29	31.00	31.82	0.38	1.21%	30.45	31.87	12185	3796	0.79%
2025-12-26	30.56	31.44	0.84	2.75%	30.55	32.30	16988	5361	1.09%
2025-12-25	30.34	30.60	0.36	1.19%	29.93	30.70	5096	1549	0.33%
2025-12-24	30.50	30.24	0.29	0.97%	29.59	30.50	6230	1878	0.40%
2025-12-23	29.83	29.95	0.26	0.88%	29.40	30.57	11845	3554	0.76%
2025-12-22	29.65	29.69	0.03	0.10%	29.53	30.31	7676	2293	0.49%
2025-12-19	29.68	29.66	0.11	0.37%	29.01	30.09	5987	1778	0.39%
2025-12-18	30.01	29.55	0.13	0.44%	29.30	30.01	7519	2219	0.48%
2025-12-17	29.98	29.42	-0.03	-0.10%	28.77	30.03	7163	2104	0.46%
2025-12-16	30.50	29.45	-0.69	-2.29%	29.06	30.65	10332	3044	0.67%
2025-12-15	30.73	30.14	-0.59	-1.92%	29.38	31.40	12437	3762	0.80%
2025-12-12	30.04	30.73	0.82	2.74%	29.36	30.78	6726	2025	0.43%