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
2025-04-03	21.98	21.95	-0.47	-2.10%	21.80	22.48	6113	1356	0.39%
2025-04-02	22.68	22.42	-0.01	-0.04%	21.68	22.76	7534	1686	0.49%
2025-04-01	21.74	22.43	0.68	3.13%	21.62	22.74	15353	3417	0.99%
2025-03-31	21.11	21.75	0.62	2.93%	20.72	21.78	7561	1615	0.49%
2025-03-28	21.13	21.13	-0.17	-0.80%	21.00	21.58	3974	842	0.26%
2025-03-27	20.94	21.30	0.16	0.76%	20.94	21.66	6410	1367	0.41%
2025-03-26	21.31	21.14	-0.04	-0.19%	20.94	21.41	4574	967	0.29%
2025-03-25	21.20	21.18	0.13	0.62%	20.86	21.56	8929	1896	0.58%
2025-03-24	21.08	21.05	-0.12	-0.57%	20.57	21.29	8559	1790	0.55%
2025-03-21	21.45	21.17	-0.13	-0.61%	20.91	21.60	9379	1986	0.60%
2025-03-20	21.50	21.30	-0.37	-1.71%	21.10	21.82	9773	2083	0.63%
2025-03-19	21.83	21.67	-0.16	-0.73%	21.50	22.70	13853	3055	0.89%
2025-03-18	21.86	21.83	-0.23	-1.04%	21.50	22.43	7572	1662	0.49%
2025-03-17	21.60	22.06	0.42	1.94%	21.39	22.21	8044	1757	0.52%
2025-03-14	21.38	21.64	0.24	1.12%	21.02	21.64	5960	1275	0.38%
2025-03-13	21.98	21.40	-0.44	-2.01%	21.05	21.98	10060	2148	0.65%
2025-03-12	21.89	21.84	-0.07	-0.32%	21.80	22.35	9984	2197	0.64%
2025-03-11	22.20	21.91	-0.48	-2.14%	21.62	22.48	15685	3453	1.01%
2025-03-10	22.22	22.39	-0.09	-0.40%	22.10	23.12	17116	3842	1.10%
2025-03-07	21.06	22.48	1.01	4.70%	20.87	22.68	31490	6919	2.03%
2025-03-06	19.80	21.47	1.74	8.82%	19.76	21.61	33332	6948	2.15%
2025-03-05	20.00	19.73	-0.27	-1.35%	19.50	20.19	12657	2493	0.82%
2025-03-04	19.83	20.00	-0.13	-0.65%	19.71	20.16	21886	4358	1.41%
2025-03-03	19.41	20.13	0.80	4.14%	19.35	20.88	35972	7269	2.32%
2025-02-28	20.13	19.33	-0.64	-3.20%	19.27	20.34	26553	5241	1.71%
2025-02-27	19.00	19.97	1.01	5.33%	18.91	19.98	32952	6430	2.12%
2025-02-26	18.79	18.96	0.17	0.90%	18.79	19.09	11593	2198	0.75%
2025-02-25	18.31	18.79	0.24	1.29%	18.14	18.94	11162	2075	0.72%
2025-02-24	18.90	18.55	-0.34	-1.80%	18.27	18.98	16894	3138	1.09%
2025-02-21	18.80	18.89	0.09	0.48%	18.65	19.20	19537	3683	1.26%
2025-02-20	18.87	18.80	-0.20	-1.05%	18.73	19.29	7342	1390	0.47%
2025-02-19	18.93	19.00	0.06	0.32%	18.91	19.26	6816	1300	0.44%
2025-02-18	19.10	18.94	-0.31	-1.61%	18.83	19.69	5717	1101	0.37%
2025-02-17	19.50	19.25	-0.08	-0.41%	19.10	19.59	6648	1280	0.43%
2025-02-14	19.40	19.33	-0.29	-1.48%	19.07	20.14	11204	2177	0.72%
2025-02-13	19.81	19.62	-0.19	-0.96%	19.30	19.99	6348	1243	0.41%
2025-02-12	19.55	19.81	0.07	0.35%	19.54	19.84	3970	783	0.26%
2025-02-11	19.80	19.74	-0.02	-0.10%	19.51	19.88	4753	937	0.31%
2025-02-10	19.52	19.76	-0.05	-0.25%	19.51	19.83	4899	960	0.32%
2025-02-07	18.96	19.81	0.28	1.43%	18.96	19.98	6766	1337	0.44%
2025-02-06	18.83	19.53	0.53	2.79%	18.70	19.66	8830	1704	0.57%
2025-02-05	18.52	19.00	0.48	2.59%	18.52	19.33	6993	1328	0.45%
2025-01-27	18.68	18.52	-0.34	-1.80%	18.49	19.20	3499	658	0.23%
2025-01-24	18.64	18.86	0.34	1.84%	18.23	18.86	3360	625	0.22%
2025-01-23	18.60	18.52	0.08	0.43%	18.42	18.90	6123	1143	0.39%
2025-01-22	18.46	18.44	-0.54	-2.85%	18.33	19.11	5590	1036	0.36%
2025-01-21	18.64	18.98	0.40	2.15%	18.64	19.23	6796	1287	0.44%
2025-01-20	18.68	18.58	0.02	0.11%	18.34	18.78	3781	703	0.24%
2025-01-17	18.40	18.56	0.16	0.87%	18.30	18.75	4260	790	0.27%
2025-01-16	18.16	18.40	0.17	0.93%	18.16	18.60	5758	1058	0.37%
2025-01-15	18.67	18.23	-0.44	-2.36%	18.09	18.95	6548	1198	0.42%
2025-01-14	18.07	18.67	0.61	3.38%	18.04	19.00	10702	1984	0.69%
2025-01-13	17.82	18.06	0.24	1.35%	17.36	18.09	4221	751	0.27%
2025-01-10	18.36	17.82	-0.55	-2.99%	17.82	18.50	3342	606	0.22%
2025-01-09	18.49	18.37	0.12	0.66%	18.22	18.55	3657	672	0.24%
2025-01-08	18.89	18.25	-0.35	-1.88%	17.76	18.89	4943	902	0.32%
2025-01-07	18.80	18.60	0.31	1.69%	17.80	18.80	3667	670	0.24%
2025-01-06	18.73	18.29	-0.45	-2.40%	18.05	18.83	5380	991	0.35%
2025-01-03	19.39	18.74	-0.64	-3.30%	18.70	19.97	4956	946	0.32%
2025-01-02	20.28	19.38	-0.48	-2.42%	19.24	20.29	4307	853	0.28%
2024-12-31	20.30	19.86	-0.42	-2.07%	19.81	20.64	6682	1350	0.43%
2024-12-30	20.57	20.28	-0.17	-0.83%	20.01	20.57	3958	799	0.26%
2024-12-27	20.45	20.45	0.03	0.15%	20.20	20.84	3398	697	0.22%
2024-12-26	20.43	20.42	-0.08	-0.39%	20.11	20.70	5499	1125	0.35%
2024-12-25	20.72	20.50	-0.22	-1.06%	19.93	20.72	6453	1308	0.42%