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
2025-12-12	30.04	30.73	0.82	2.74%	29.36	30.78	6726	2025	0.43%
2025-12-11	30.22	29.91	-0.31	-1.03%	29.60	30.22	6370	1902	0.41%
2025-12-10	30.90	30.22	-0.21	-0.69%	29.99	30.90	4981	1503	0.32%
2025-12-09	30.70	30.43	-0.12	-0.39%	29.98	30.71	4056	1229	0.26%
2025-12-08	30.27	30.55	0.28	0.93%	30.27	31.27	5391	1660	0.35%
2025-12-05	29.68	30.27	0.59	1.99%	29.60	30.46	5142	1549	0.33%
2025-12-04	29.50	29.68	-0.08	-0.27%	29.20	29.95	4024	1189	0.26%
2025-12-03	30.70	29.76	-0.93	-3.03%	29.63	30.70	6491	1948	0.42%
2025-12-02	32.14	30.69	-1.31	-4.09%	30.62	32.49	8205	2571	0.53%
2025-12-01	31.00	32.00	1.57	5.16%	30.51	32.22	13439	4252	0.87%
2025-11-28	30.04	30.43	0.46	1.53%	29.56	30.79	7401	2244	0.48%
2025-11-27	29.36	29.97	0.75	2.57%	29.36	30.10	6598	1966	0.43%
2025-11-26	29.90	29.22	-0.67	-2.24%	29.00	30.05	7776	2291	0.50%
2025-11-25	31.00	29.89	-0.21	-0.70%	29.89	31.00	5823	1760	0.38%
2025-11-24	29.49	30.10	0.49	1.65%	29.34	30.37	6224	1853	0.40%
2025-11-21	31.01	29.61	-1.49	-4.79%	29.43	31.23	9211	2763	0.59%
2025-11-20	31.01	31.10	-0.22	-0.70%	30.90	31.81	5707	1779	0.37%
2025-11-19	32.39	31.32	-0.48	-1.51%	31.07	32.39	7067	2228	0.46%
2025-11-18	33.48	31.80	-1.30	-3.93%	31.58	33.48	8100	2602	0.52%
2025-11-17	33.79	33.10	-0.69	-2.04%	32.88	34.03	5711	1905	0.37%
2025-11-14	34.00	33.79	-0.28	-0.82%	33.62	34.16	5320	1801	0.34%
2025-11-13	33.75	34.07	0.24	0.71%	33.51	34.41	6667	2265	0.43%
2025-11-12	34.17	33.83	-0.02	-0.06%	33.41	34.17	5489	1850	0.35%
2025-11-11	34.98	33.85	-0.65	-1.88%	33.63	34.98	6098	2065	0.39%
2025-11-10	33.70	34.50	0.90	2.68%	33.20	35.00	12276	4205	0.79%
2025-11-07	33.06	33.60	0.46	1.39%	32.68	34.21	6967	2349	0.45%
2025-11-06	34.00	33.14	0.05	0.15%	32.83	34.00	4943	1638	0.32%
2025-11-05	32.50	33.09	0.01	0.03%	32.50	33.23	4682	1543	0.30%
2025-11-04	33.00	33.08	-0.35	-1.05%	32.65	33.50	5379	1776	0.35%
2025-11-03	34.24	33.43	-0.58	-1.71%	33.19	34.25	5297	1774	0.34%
2025-10-31	33.69	34.01	0.01	0.03%	33.69	34.60	6377	2179	0.41%
2025-10-30	34.97	34.00	-0.78	-2.24%	33.85	34.97	7398	2519	0.48%
2025-10-29	35.50	34.78	-0.12	-0.34%	34.00	35.50	9353	3214	0.60%
2025-10-28	34.94	34.90	-0.06	-0.17%	33.75	34.99	13099	4516	0.84%
2025-10-27	32.60	34.96	2.56	7.90%	32.39	36.36	34457	11943	2.22%
2025-10-24	31.84	32.40	0.77	2.43%	31.68	32.45	5574	1787	0.36%
2025-10-23	31.49	31.63	0.14	0.44%	30.75	31.96	8590	2677	0.55%
2025-10-22	32.83	31.49	-1.20	-3.67%	31.45	32.88	8305	2661	0.54%
2025-10-21	32.20	32.69	0.43	1.33%	31.88	32.87	4868	1577	0.31%
2025-10-20	31.93	32.26	0.33	1.03%	31.66	32.62	7157	2295	0.46%
2025-10-17	32.88	31.93	-0.99	-3.01%	31.90	33.13	7935	2568	0.51%
2025-10-16	34.69	32.92	-1.20	-3.52%	32.72	34.69	8479	2844	0.55%
2025-10-15	34.78	34.12	-0.46	-1.33%	33.50	34.78	9622	3268	0.62%
2025-10-14	33.80	34.58	0.81	2.40%	33.80	35.48	17246	6008	1.11%
2025-10-13	33.56	33.77	-1.07	-3.07%	32.67	34.40	10535	3549	0.68%
2025-10-10	34.50	34.84	0.89	2.62%	33.63	34.88	11314	3884	0.73%
2025-10-09	34.18	33.95	-0.33	-0.96%	33.72	34.86	11245	3836	0.72%
2025-09-30	33.05	34.28	0.71	2.11%	33.05	34.89	12714	4354	0.82%
2025-09-29	33.82	33.57	-0.25	-0.74%	32.91	34.48	13216	4410	0.85%
2025-09-26	34.81	33.82	-0.99	-2.84%	33.80	34.81	15734	5403	1.01%
2025-09-25	34.98	34.81	-0.49	-1.39%	34.60	35.40	9298	3250	0.60%
2025-09-24	35.95	35.30	-0.68	-1.89%	35.07	36.33	15701	5571	1.01%
2025-09-23	35.45	35.98	0.22	0.62%	34.47	36.87	23057	8213	1.49%
2025-09-22	35.11	35.76	0.81	2.32%	34.61	35.76	14059	4953	0.91%
2025-09-19	36.16	34.95	-1.33	-3.67%	34.56	36.81	23084	8155	1.49%
2025-09-18	37.58	36.28	-2.01	-5.25%	35.50	38.36	23981	8891	1.55%
2025-09-17	36.00	38.29	2.15	5.95%	35.80	38.81	25898	9795	1.67%
2025-09-16	36.28	36.14	0.00	0.00%	35.50	36.90	15348	5548	0.99%
2025-09-15	35.74	36.14	0.44	1.23%	35.05	36.34	12102	4338	0.78%
2025-09-12	36.20	35.70	-0.37	-1.03%	35.31	36.50	13273	4754	0.86%
2025-09-11	36.06	36.07	-0.12	-0.33%	35.01	36.93	15866	5715	1.02%
2025-09-10	36.02	36.19	0.27	0.75%	35.42	36.75	13839	4978	0.89%
2025-09-09	37.00	35.92	-0.54	-1.48%	35.76	37.44	19141	6959	1.23%
2025-09-08	35.60	36.46	-0.04	-0.11%	35.36	36.63	25205	9084	1.62%
2025-09-05	32.82	36.50	3.68	11.21%	32.59	36.80	47104	16439	3.04%