莱尔科技
SH688683 前复权 STAR
29.39
-0.91
(-3.00%)
今开
30.00
最高
30.88
最低
29.33
昨收
30.30
振幅
5.12%
成交量
9,850.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
30.81
MA10
31.15
MA20
30.05
MA60
29.95
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 30.00 | 30.88 | 29.33 | 29.39 | 9,850万 |
| 2 | 2026-09-29 | 30.00 | 30.72 | 29.83 | 30.30 | 7,776万 |
| 3 | 2026-09-28 | 31.86 | 32.44 | 30.22 | 30.55 | 13,866万 |
| 4 | 2026-09-24 | 31.95 | 32.56 | 31.68 | 31.86 | 9,887万 |
| 5 | 2026-09-23 | 32.14 | 32.44 | 31.79 | 31.95 | 11,343万 |
| 6 | 2026-09-22 | 32.20 | 32.92 | 31.92 | 32.11 | 14,542万 |
| 7 | 2026-09-21 | 32.10 | 32.58 | 31.50 | 32.19 | 14,284万 |
| 8 | 2026-09-18 | 30.56 | 32.30 | 30.55 | 31.82 | 27,497万 |
| 9 | 2026-09-17 | 30.90 | 31.77 | 30.30 | 30.57 | 11,257万 |
| 10 | 2026-09-16 | 29.23 | 30.90 | 28.94 | 30.75 | 17,030万 |
| 11 | 2026-09-15 | 29.82 | 29.82 | 28.74 | 29.23 | 13,524万 |
| 12 | 2026-09-14 | 28.15 | 30.44 | 27.78 | 29.66 | 18,548万 |