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
2026-06-22	41.49	40.18	-0.84	-2.05%	38.67	41.70	25890	10334	1.67%
2026-06-18	41.73	41.02	-0.71	-1.70%	40.95	42.93	21016	8739	1.35%
2026-06-17	40.59	41.73	1.73	4.33%	39.17	42.02	22153	9065	1.43%
2026-06-16	40.40	40.00	-0.41	-1.01%	39.15	40.65	18887	7545	1.22%
2026-06-15	38.50	40.41	2.01	5.23%	37.73	40.77	23866	9425	1.54%
2026-06-12	37.62	38.40	0.79	2.10%	37.62	38.84	14260	5440	0.92%
2026-06-11	38.90	37.69	-0.77	-2.00%	37.21	40.99	20051	7672	1.29%
2026-06-10	37.66	38.46	0.83	2.21%	36.60	38.55	19932	7508	1.28%
2026-06-09	37.00	37.63	1.58	4.38%	36.00	37.74	19583	7249	1.26%
2026-06-08	36.11	36.05	-1.63	-4.33%	35.41	37.24	20611	7460	1.33%
2026-06-05	37.60	37.68	-0.42	-1.10%	36.08	38.29	18431	6893	1.19%
2026-06-04	39.00	38.10	0.26	0.69%	37.00	39.00	19218	7301	1.24%
2026-06-03	37.58	37.84	0.12	0.32%	37.42	39.95	22063	8502	1.42%
2026-06-02	38.77	37.72	0.08	0.21%	36.50	38.77	21434	8070	1.38%
2026-06-01	38.53	37.64	-0.25	-0.66%	37.00	39.40	28795	10938	1.86%
2026-05-29	41.30	37.89	-2.92	-7.16%	37.71	41.30	24438	9534	1.57%
2026-05-28	42.30	40.81	-1.93	-4.52%	40.60	42.30	18062	7427	1.16%
2026-05-27	43.80	42.74	-0.51	-1.18%	42.20	44.10	26837	11519	1.73%
2026-05-26	42.45	43.25	0.75	1.76%	41.82	51.00	31747	13748	2.05%
2026-05-25	44.00	42.50	-1.17	-2.68%	39.97	44.00	23887	10146	1.54%
2026-05-22	43.07	43.67	0.67	1.56%	43.05	44.50	23274	10176	1.50%
2026-05-21	46.87	43.00	-3.85	-8.22%	42.49	47.66	31793	14243	2.05%
2026-05-20	45.85	46.85	0.95	2.07%	45.60	47.85	37095	17428	2.39%
2026-05-19	46.50	45.90	0.60	1.32%	44.65	46.50	16344	7425	1.05%
2026-05-18	43.33	45.30	1.71	3.92%	42.87	45.81	19468	8718	1.25%
2026-05-15	44.13	43.59	-0.58	-1.31%	43.07	44.85	13344	5860	0.86%
2026-05-14	45.13	44.17	-0.74	-1.65%	43.50	45.38	18629	8323	1.20%
2026-05-13	44.97	44.91	0.20	0.45%	43.85	45.00	13827	6149	0.89%
2026-05-12	45.27	44.71	-0.58	-1.28%	43.60	45.27	19055	8496	1.23%
2026-05-11	45.70	45.29	-0.41	-0.90%	44.51	46.00	16475	7435	1.06%
2026-05-08	45.80	45.70	-0.05	-0.11%	44.50	47.35	21098	9686	1.36%
2026-05-07	45.30	45.75	1.07	2.39%	44.70	45.97	17045	7726	1.10%
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%