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
2026-06-23	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%
2026-05-12	17.110	17.120	0.120	0.71%	16.950	17.460	13554	2333	2.65%
2026-05-11	17.110	17.000	-0.110	-0.64%	16.860	17.410	11602	1974	2.27%
2026-05-08	16.810	17.110	0.160	0.94%	16.790	17.360	12324	2112	2.41%
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%