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
2026-05-07	16.870	16.950	0.170	1.01%	16.560	17.390	14666	2491	2.87%
2026-05-06	16.490	16.780	0.390	2.38%	16.410	16.880	10491	1757	2.05%
2026-04-30	16.540	16.390	-0.150	-0.91%	16.310	16.770	9457	1566	1.85%
2026-04-29	16.100	16.540	0.420	2.61%	16.010	16.730	8965	1483	1.75%
2026-04-28	16.650	16.120	-0.530	-3.18%	16.120	16.770	7242	1189	1.42%
2026-04-27	16.440	16.650	0.150	0.91%	16.150	16.820	6958	1146	1.36%
2026-04-24	17.150	16.500	-0.590	-3.45%	16.450	17.180	11675	1939	2.29%
2026-04-23	17.470	17.090	-0.250	-1.44%	16.910	17.750	10074	1718	1.97%
2026-04-22	17.050	17.340	0.330	1.94%	17.000	17.470	10557	1829	2.07%
2026-04-21	17.340	17.010	-0.500	-2.86%	16.990	17.460	11755	2011	2.30%
2026-04-20	17.300	17.510	0.110	0.63%	17.100	17.900	16836	2969	3.30%
2026-04-17	16.620	17.400	0.720	4.32%	16.430	17.680	21189	3625	4.15%
2026-04-16	16.610	16.680	0.140	0.85%	16.400	16.760	8394	1389	1.64%
2026-04-15	17.020	16.540	0.040	0.24%	16.400	17.260	11494	1916	2.25%
2026-04-14	16.210	16.500	0.450	2.80%	16.150	16.500	8028	1310	1.57%
2026-04-13	16.280	16.050	-0.230	-1.41%	16.000	16.380	6994	1129	1.37%
2026-04-10	16.140	16.280	0.140	0.87%	16.140	16.530	7580	1241	1.48%
2026-04-09	16.060	16.140	-0.090	-0.55%	16.030	16.430	8801	1430	1.72%
2026-04-08	15.800	16.230	0.710	4.57%	15.800	16.370	11226	1814	2.20%
2026-04-07	15.360	15.520	0.270	1.77%	15.330	15.730	5731	891	1.12%
2026-04-03	16.030	15.250	-0.720	-4.51%	15.210	16.050	10184	1585	1.99%
2026-04-02	16.110	15.970	-0.130	-0.81%	15.940	16.350	8044	1298	1.57%
2026-04-01	16.200	16.100	0.150	0.94%	15.880	16.280	6235	999	1.22%
2026-03-31	15.750	15.950	0.170	1.08%	15.710	16.320	11102	1785	2.17%
2026-03-30	15.790	15.780	-0.320	-1.99%	15.530	16.050	7822	1234	1.53%
2026-03-27	15.850	16.100	-0.100	-0.62%	15.710	16.290	16231	2591	3.18%
2026-03-26	17.000	16.200	-0.110	-0.67%	16.180	17.590	28450	4836	5.57%
2026-03-25	15.990	16.310	0.480	3.03%	15.860	16.470	13679	2225	2.68%
2026-03-24	15.370	15.830	0.650	4.28%	15.370	15.940	14548	2277	2.85%
2026-03-23	16.310	15.180	-1.180	-7.21%	15.050	16.310	12721	1984	2.49%
2026-03-20	17.040	16.360	-0.290	-1.74%	16.360	17.040	7746	1295	1.52%
2026-03-19	17.190	16.650	-0.640	-3.70%	16.550	17.280	11344	1915	2.22%
2026-03-18	17.120	17.290	0.180	1.05%	17.000	17.370	6057	1041	1.19%
2026-03-17	17.400	17.110	-0.300	-1.72%	17.060	17.560	7782	1346	1.52%
2026-03-16	17.630	17.410	-0.310	-1.75%	17.260	17.870	8873	1545	1.74%
2026-03-13	17.900	17.720	-0.210	-1.17%	17.560	18.090	8078	1436	1.58%
2026-03-12	18.220	17.930	-0.230	-1.27%	17.830	18.330	8701	1567	1.70%
2026-03-11	18.280	18.160	-0.060	-0.33%	18.090	18.460	9432	1721	1.85%
2026-03-10	18.200	18.220	0.160	0.89%	18.070	18.320	8574	1559	1.68%
2026-03-09	18.610	18.060	-0.470	-2.54%	17.630	18.680	16106	2899	3.15%
2026-03-06	18.640	18.530	-0.360	-1.91%	18.420	18.810	12376	2301	2.42%
2026-03-05	18.480	18.890	0.260	1.40%	18.480	18.980	15326	2870	3.00%
2026-03-04	18.300	18.630	0.350	1.91%	18.130	18.990	17456	3230	3.42%
2026-03-03	19.660	18.280	-0.980	-5.09%	18.280	19.720	22386	4249	4.38%
2026-03-02	19.000	19.260	0.360	1.90%	18.800	19.400	29901	5725	5.85%
2026-02-27	18.990	18.900	0.000	0.00%	18.760	18.990	7400	1394	1.45%
2026-02-26	19.020	18.900	-0.100	-0.53%	18.800	19.020	7093	1339	1.39%
2026-02-25	18.930	19.000	0.020	0.11%	18.740	19.080	8262	1565	1.62%
2026-02-24	18.610	18.980	0.520	2.82%	18.530	19.010	10895	2053	2.13%
2026-02-13	18.400	18.460	0.080	0.44%	18.330	18.680	7167	1327	1.40%
2026-02-12	18.800	18.380	-0.250	-1.34%	18.290	18.800	11001	2044	2.15%
2026-02-11	19.010	18.630	0.020	0.11%	18.500	19.010	9695	1811	1.90%
2026-02-10	19.000	18.610	-0.290	-1.53%	18.600	19.000	10969	2055	2.15%
2026-02-09	18.730	18.900	0.350	1.89%	18.710	19.110	12078	2282	2.36%
2026-02-06	18.540	18.550	-0.170	-0.91%	18.300	18.980	10396	1945	2.03%
2026-02-05	19.020	18.720	-0.410	-2.14%	18.690	19.150	10418	1965	2.04%
2026-02-04	19.100	19.130	0.030	0.16%	18.950	19.460	10045	1925	1.97%
2026-02-03	18.680	19.100	0.520	2.80%	18.610	19.170	12968	2454	2.54%
2026-02-02	18.960	18.580	-0.550	-2.88%	18.560	19.320	14623	2750	2.86%
2026-01-30	19.210	19.130	-0.010	-0.05%	18.850	19.310	13436	2566	2.63%
2026-01-29	19.640	19.140	-0.490	-2.50%	19.080	19.770	18944	3667	3.71%
2026-01-28	19.940	19.630	-0.300	-1.51%	19.510	20.100	19483	3836	3.81%