莱赛激光 (920363) - 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
2026-08-20	10.120	10.150	0.010	0.10%	10.050	10.280	6795	689	0.96%
2026-08-19	10.670	10.140	-0.510	-4.79%	10.110	10.670	15575	1603	2.21%
2026-08-18	10.560	10.650	0.180	1.72%	10.380	10.670	14452	1530	2.05%
2026-08-17	10.370	10.470	0.140	1.36%	10.130	10.470	8773	908	1.24%
2026-08-14	10.430	10.330	-0.140	-1.34%	10.180	10.470	10262	1057	1.46%
2026-08-13	10.500	10.470	-0.140	-1.32%	10.360	10.660	13755	1452	1.95%
2026-08-12	10.410	10.610	0.260	2.51%	10.220	10.660	15333	1615	2.17%
2026-08-11	10.580	10.350	-0.230	-2.17%	10.300	10.580	9825	1016	1.39%
2026-08-10	10.550	10.580	0.030	0.28%	10.380	10.620	11520	1212	1.63%
2026-08-07	10.690	10.550	-0.060	-0.57%	10.300	10.690	14314	1498	2.03%
2026-08-06	10.610	10.610	-0.090	-0.84%	10.460	10.820	21400	2271	3.03%
2026-08-05	10.400	10.700	0.350	3.38%	10.400	10.790	19870	2116	2.82%
2026-08-04	10.220	10.350	0.210	2.07%	10.130	10.350	14756	1516	2.09%
2026-08-03	10.080	10.140	-0.040	-0.39%	10.050	10.230	11590	1173	1.64%
2026-07-31	9.990	10.180	0.290	2.93%	9.990	10.400	14396	1468	2.04%
2026-07-30	10.010	9.890	-0.220	-2.18%	9.810	10.180	14700	1468	2.08%
2026-07-29	9.880	10.110	0.240	2.43%	9.750	10.180	11589	1156	1.64%
2026-07-28	9.560	9.870	0.210	2.17%	9.530	9.950	12554	1236	1.78%
2026-07-27	9.480	9.660	0.230	2.44%	9.300	9.700	8894	852	1.26%
2026-07-24	9.800	9.430	-0.410	-4.17%	9.400	9.970	13751	1325	1.95%
2026-07-23	9.710	9.840	0.210	2.18%	9.400	9.960	13540	1317	1.92%
2026-07-22	9.690	9.630	-0.140	-1.43%	9.600	9.950	9704	948	1.38%
2026-07-21	9.720	9.770	0.040	0.41%	9.000	9.790	20957	1968	2.97%
2026-07-20	10.290	9.730	-0.450	-4.42%	9.490	10.360	18013	1795	2.55%
2026-07-17	10.450	10.180	-0.060	-0.59%	10.080	10.860	21897	2287	3.11%
2026-07-16	10.120	10.240	0.060	0.59%	9.970	10.310	10635	1081	1.51%
2026-07-15	10.350	10.180	-0.170	-1.64%	10.070	10.500	15140	1558	2.15%
2026-07-14	10.270	10.350	0.070	0.68%	10.000	10.370	18070	1839	2.56%
2026-07-13	11.120	10.280	-0.760	-6.88%	10.190	11.150	30158	3176	4.28%
2026-07-10	11.060	11.040	0.010	0.09%	10.840	11.730	31653	3582	4.49%
2026-07-09	11.120	11.030	-0.050	-0.45%	10.600	11.150	22286	2425	3.16%
2026-07-08	11.350	11.080	-0.220	-1.95%	11.030	11.350	15802	1760	2.24%
2026-07-07	11.670	11.300	-0.480	-4.07%	11.240	11.930	27026	3111	3.83%
2026-07-06	12.650	11.780	-0.770	-6.14%	11.780	12.660	37826	4567	5.36%
2026-07-03	12.150	12.550	0.400	3.29%	12.000	12.670	44672	5527	6.34%
2026-07-02	12.600	12.150	-0.400	-3.19%	12.000	12.620	42783	5242	6.07%
2026-07-01	12.050	12.550	0.850	7.26%	11.830	12.550	62144	7553	8.81%
2026-06-30	11.600	11.700	0.020	0.17%	11.430	12.100	59880	7075	8.49%
2026-06-29	12.320	11.680	-1.380	-10.57%	11.500	12.500	99581	11877	14.12%
2026-06-26	11.170	13.060	2.250	20.81%	11.140	14.050	132041	17461	18.73%
2026-06-25	11.240	10.810	-0.540	-4.76%	10.800	11.270	16750	1832	2.38%
2026-06-24	11.860	11.350	-0.510	-4.30%	11.240	11.860	11846	1356	1.68%
2026-06-23	11.740	11.860	0.040	0.34%	11.710	12.250	22500	2693	3.19%
2026-06-22	11.420	11.820	0.350	3.05%	10.910	11.820	17514	1984	2.48%
2026-06-18	11.900	11.470	-0.350	-2.96%	11.440	11.900	13881	1604	1.97%
2026-06-17	11.990	11.820	-0.210	-1.75%	11.600	12.060	16936	1999	2.40%
2026-06-16	11.980	12.030	0.050	0.42%	11.720	12.200	16187	1933	2.30%
2026-06-15	11.660	11.980	0.400	3.45%	11.560	12.250	18337	2176	2.60%
2026-06-12	11.800	11.580	0.080	0.70%	11.530	12.250	21689	2585	3.08%
2026-06-11	12.560	11.500	-1.060	-8.44%	11.390	12.560	28399	3330	4.03%
2026-06-10	13.060	12.560	-0.630	-4.78%	12.350	13.130	27853	3547	3.95%
2026-06-09	13.860	13.190	-0.070	-0.53%	12.910	13.860	30723	4053	4.36%
2026-06-08	13.310	13.260	-0.400	-2.93%	13.080	14.190	43303	5915	6.14%
2026-06-05	12.990	13.660	0.370	2.78%	12.850	14.290	61650	8389	8.74%
2026-06-04	13.210	13.290	-0.760	-5.41%	12.600	13.690	66002	8677	9.36%
2026-06-03	12.380	14.050	1.620	13.03%	12.020	15.250	83772	11579	11.88%
2026-06-02	11.800	12.430	0.730	6.24%	11.460	12.570	26670	3242	3.78%
2026-06-01	11.030	11.700	0.610	5.50%	11.030	11.820	14534	1677	2.06%
2026-05-29	11.590	11.090	-0.390	-3.40%	11.040	12.200	11697	1328	2.15%
2026-05-28	14.250	15.070	0.740	5.16%	14.250	15.090	7627	1125	1.40%
2026-05-27	15.140	14.330	-0.670	-4.47%	14.150	15.220	8643	1261	1.59%
2026-05-26	15.510	15.000	-0.600	-3.85%	14.700	15.730	10990	1655	2.02%
2026-05-25	15.910	15.600	-0.120	-0.76%	15.550	16.230	7033	1115	1.30%
2026-05-22	15.800	15.720	-0.100	-0.63%	15.480	16.140	9072	1423	1.67%
2026-05-21	16.490	15.820	-0.530	-3.24%	15.800	16.680	9835	1599	1.81%
2026-05-20	16.660	16.350	-0.340	-2.04%	16.270	16.800	8804	1449	1.62%
2026-05-19	16.210	16.690	0.450	2.77%	16.200	16.800	13740	2278	2.53%
2026-05-18	16.960	16.240	-0.890	-5.20%	16.020	16.960	19635	3193	3.84%
2026-05-15	17.000	17.130	0.070	0.41%	16.930	17.470	17407	2995	3.41%
2026-05-14	17.700	17.060	-0.280	-1.61%	17.050	18.120	26970	4769	5.28%
2026-05-13	17.160	17.340	0.220	1.29%	16.830	17.440	11904	2055	2.33%