莱尔科技

688683
🏛️ 中国 →
33.82
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 35.80 35.98 35.53 35.92 56.3K
09:35 35.92 36.33 35.85 36.32 102.5K
09:40 36.31 36.31 35.91 35.95 53.3K
09:45 35.95 35.98 35.84 35.98 32.6K
09:50 35.82 35.99 35.73 35.73 20.9K
09:55 35.80 35.92 35.73 35.80 24.1K
10:00 35.81 35.81 35.51 35.51 36.9K
10:05 35.51 35.68 35.32 35.32 30.4K
10:10 35.33 35.33 35.07 35.20 30.5K
10:15 35.30 35.48 35.23 35.48 9.9K
10:20 35.43 35.44 35.35 35.41 5.4K
10:25 35.41 35.58 35.40 35.41 19.9K
10:30 35.42 35.42 35.20 35.34 22.2K
10:35 35.35 35.36 35.22 35.22 11.8K
10:40 35.23 35.23 35.08 35.08 37.9K
10:45 35.07 35.21 35.07 35.21 10.7K
10:50 35.30 35.35 35.22 35.33 8.9K
10:55 35.33 35.50 35.33 35.50 35.3K
11:00 35.48 35.50 35.31 35.45 38.6K
11:05 35.45 35.45 35.30 35.40 11.0K
11:10 35.47 35.60 35.39 35.60 45.5K
11:15 35.60 35.67 35.57 35.65 8.3K
11:20 35.67 35.70 35.60 35.66 12.8K
11:25 35.83 35.83 35.60 35.60 34.1K
13:00 35.60 35.70 35.40 35.70 52.8K
13:05 35.70 35.70 35.22 35.50 139.9K
13:10 35.39 35.50 35.23 35.23 41.8K
13:15 35.33 35.35 35.23 35.35 26.5K
13:20 35.35 35.45 35.28 35.36 36.2K
13:25 35.36 35.43 35.36 35.38 11.5K
13:30 35.38 35.38 35.28 35.28 19.7K
13:35 35.29 35.36 35.20 35.22 50.2K
13:40 35.31 35.46 35.29 35.46 22.6K
13:45 35.46 35.46 35.40 35.40 12.9K
13:50 35.39 35.40 35.31 35.33 14.0K
13:55 35.31 35.40 35.25 35.28 45.3K
14:00 35.37 35.46 35.28 35.28 29.1K
14:05 35.28 35.47 35.27 35.47 16.2K
14:10 35.33 35.38 35.33 35.36 6.7K
14:15 35.36 35.47 35.29 35.40 13.5K
14:20 35.45 35.45 35.29 35.29 22.3K
14:25 35.30 35.30 35.24 35.27 34.8K
14:30 35.27 35.38 35.23 35.38 40.6K
14:35 35.31 35.44 35.31 35.39 34.9K
14:40 35.31 35.40 35.28 35.32 49.4K
14:45 35.32 35.32 35.24 35.25 60.6K
14:50 35.25 35.37 35.22 35.30 30.1K
14:55 35.30 35.43 35.30 35.39 43.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 34.81 34.81 33.80 33.82 1.6M
2025-09-25 34.98 35.40 34.60 34.81 0.9M
2025-09-24 35.95 36.33 35.07 35.30 1.6M
2025-09-23 35.45 36.87 34.47 35.98 2.3M
2025-09-22 35.11 35.76 34.61 35.76 1.4M
2025-09-19 36.16 36.81 34.56 34.95 2.3M
2025-09-18 37.58 38.36 35.50 36.28 2.4M
2025-09-17 36.00 38.81 35.80 38.29 2.6M
2025-09-16 36.28 36.90 35.50 36.14 1.5M
2025-09-15 35.74 36.34 35.05 36.14 1.2M
2025-09-12 36.20 36.50 35.31 35.70 1.3M
2025-09-11 36.06 36.93 35.01 36.07 1.6M
2025-09-10 36.02 36.75 35.42 36.19 1.4M
2025-09-09 37.00 37.44 35.76 35.92 1.9M
2025-09-08 35.60 36.63 35.36 36.46 2.5M
2025-09-05 32.82 36.80 32.59 36.50 4.7M
2025-09-04 32.48 33.49 32.10 32.82 2.5M
2025-09-03 31.88 33.10 31.46 32.88 2.9M
2025-09-02 32.40 32.60 31.00 31.92 1.4M
2025-09-01 30.89 32.51 30.89 31.99 2.7M
2025-08-29 30.57 31.57 30.31 31.12 2.7M
2025-08-28 30.21 30.97 29.39 30.44 2.3M
2025-08-27 31.56 31.90 30.38 30.40 2.1M
2025-08-26 32.33 32.35 31.39 31.50 2.4M
2025-08-25 32.31 33.20 31.80 32.10 3.5M
2025-08-22 33.94 33.96 31.31 32.08 5.2M
2025-08-21 33.57 34.50 32.88 33.94 3.2M
2025-08-20 33.15 33.67 32.20 33.27 2.0M
2025-08-19 32.90 33.98 32.07 33.15 2.8M
2025-08-18 32.20 32.99 31.90 32.90 3.4M
2025-08-15 31.99 32.88 31.65 32.80 3.5M
2025-08-14 33.00 33.00 31.31 31.68 4.0M
2025-08-13 31.72 32.62 31.55 32.44 4.8M
2025-08-12 33.80 34.58 31.71 31.71 7.7M
2025-08-11 28.34 33.29 28.34 33.29 7.7M
2025-08-08 26.64 28.37 26.63 27.74 2.1M
2025-08-07 27.00 27.30 26.50 26.87 1.1M
2025-08-06 26.74 27.35 26.40 26.52 1.3M
2025-08-05 26.93 27.29 26.73 26.90 0.8M
2025-08-04 26.50 27.10 26.46 26.93 0.8M
2025-08-01 27.00 27.01 26.30 26.67 0.9M
2025-07-31 27.81 27.81 26.46 26.67 1.9M
2025-07-30 26.94 27.82 26.45 27.56 2.4M
2025-07-29 27.12 27.40 26.55 26.82 1.5M
2025-07-28 26.45 27.23 26.00 27.12 2.0M
2025-07-25 26.30 26.75 26.01 26.45 0.9M
2025-07-24 26.22 26.49 25.71 26.22 0.8M
2025-07-23 26.08 26.40 25.88 26.22 0.8M
2025-07-22 25.80 26.24 25.80 26.02 0.9M
2025-07-21 26.43 26.43 25.64 26.03 1.2M
2025-07-18 26.31 26.65 26.02 26.23 0.9M
2025-07-17 26.48 26.68 26.00 26.30 1.3M
2025-07-16 26.87 27.09 26.20 26.38 1.4M
2025-07-15 25.75 26.99 25.52 26.99 2.9M
2025-07-14 24.12 25.87 24.12 25.75 2.6M
2025-07-11 24.43 24.81 24.07 24.19 1.1M
2025-07-10 25.08 25.25 24.28 24.30 1.5M
2025-07-09 25.04 25.48 24.67 25.08 1.4M
2025-07-08 24.99 25.00 24.70 24.80 0.7M
2025-07-07 24.99 25.24 24.78 24.89 0.9M
2025-07-04 25.42 26.00 24.98 25.19 1.5M
2025-07-03 24.79 25.48 24.45 25.38 1.3M
2025-07-02 25.36 25.37 24.43 24.67 0.7M
2025-07-01 25.22 25.55 24.99 25.35 0.5M
2025-06-30 25.08 25.22 24.71 25.22 0.6M
2025-06-27 24.88 25.10 24.61 24.85 0.6M
2025-06-26 25.01 25.14 24.70 24.71 0.9M
2025-06-25 25.15 25.26 24.50 25.14 1.0M
2025-06-24 24.81 25.30 24.70 24.82 1.1M
2025-06-23 23.96 24.89 23.96 24.80 0.8M
2025-06-20 23.71 24.98 23.71 24.50 1.0M
2025-06-19 24.50 24.56 23.72 23.80 0.8M
2025-06-18 23.34 24.78 23.32 24.50 1.3M
2025-06-17 23.54 23.82 23.16 23.43 0.3M
2025-06-16 23.04 23.72 23.04 23.29 0.4M
2025-06-13 23.41 24.08 23.38 23.38 0.6M
2025-06-12 23.68 24.02 23.50 23.62 0.4M
2025-06-11 23.29 24.50 23.29 23.80 0.8M
2025-06-10 23.30 23.58 23.03 23.50 0.9M
2025-06-09 23.55 23.55 22.96 23.23 0.6M
2025-06-06 23.68 23.68 23.02 23.29 0.4M
2025-06-05 23.21 23.43 22.93 23.43 0.5M
2025-06-04 22.97 23.48 22.80 23.10 0.7M
2025-06-03 22.86 23.28 22.76 22.88 0.4M
2025-05-30 23.14 23.17 22.68 22.86 0.4M
2025-05-29 22.91 23.26 22.87 23.03 0.5M
2025-05-28 23.36 23.70 22.98 23.00 0.6M
2025-05-27 23.25 23.40 22.73 23.24 0.8M
2025-05-26 24.00 24.00 22.96 23.24 0.6M
2025-05-23 23.45 24.07 23.35 23.39 0.9M
2025-05-22 24.14 24.40 23.52 23.55 0.7M
2025-05-21 24.56 24.56 23.90 24.05 0.7M
2025-05-20 24.07 24.53 24.07 24.37 0.4M
2025-05-19 24.93 24.93 23.92 24.07 0.7M
2025-05-16 24.58 24.97 24.40 24.49 0.6M
2025-05-15 24.74 24.94 24.25 24.51 0.6M
2025-05-14 24.55 24.96 24.39 24.61 0.9M
2025-05-13 24.80 26.25 24.51 24.55 1.8M
2025-05-12 25.00 25.36 24.58 24.65 1.3M
2025-05-09 24.90 24.90 24.35 24.74 0.8M
2025-05-08 25.33 25.33 24.39 24.73 1.0M
2025-05-07 25.68 26.28 24.90 25.12 1.2M
2025-05-06 25.24 26.03 24.80 25.58 1.4M
2025-04-30 24.79 25.27 24.53 25.24 1.2M
2025-04-29 25.01 25.30 24.66 24.79 0.9M
2025-04-28 24.68 25.15 24.30 25.02 1.3M
2025-04-25 25.45 25.45 24.52 24.66 1.7M
2025-04-24 23.60 25.78 23.58 25.35 2.8M
2025-04-23 23.98 24.18 23.59 23.90 1.2M
2025-04-22 23.62 24.50 23.56 23.75 2.1M
2025-04-21 23.12 24.30 23.11 23.83 3.3M
2025-04-18 21.13 23.50 20.78 23.02 2.8M
2025-04-17 20.58 21.26 20.58 21.13 0.7M
2025-04-16 21.19 21.33 20.43 20.61 0.7M
2025-04-15 21.14 21.49 20.77 21.19 0.5M
2025-04-14 20.90 21.68 20.90 21.29 0.8M
2025-04-11 20.59 20.91 20.38 20.85 1.0M
2025-04-10 20.02 21.00 20.02 20.39 1.0M
2025-04-09 19.62 20.29 18.45 20.01 0.9M
2025-04-08 19.15 20.20 19.15 19.62 0.9M
2025-04-07 20.80 20.80 18.11 19.22 1.7M
2025-04-03 21.98 22.48 21.80 21.95 0.6M
2025-04-02 22.68 22.76 21.68 22.42 0.8M
2025-04-01 21.74 22.74 21.62 22.43 1.5M
2025-03-31 21.11 21.78 20.72 21.75 0.8M
2025-03-28 21.13 21.58 21.00 21.13 0.4M
2025-03-27 20.94 21.66 20.94 21.30 0.6M
2025-03-26 21.31 21.41 20.94 21.14 0.5M
2025-03-25 21.20 21.56 20.86 21.18 0.9M
2025-03-24 21.08 21.29 20.57 21.05 0.9M
2025-03-21 21.45 21.60 20.91 21.17 0.9M
2025-03-20 21.50 21.82 21.10 21.30 1.0M
2025-03-19 21.83 22.70 21.50 21.67 1.4M
2025-03-18 21.86 22.43 21.50 21.83 0.8M
2025-03-17 21.60 22.21 21.39 22.06 0.8M
2025-03-14 21.38 21.64 21.02 21.64 0.6M
2025-03-13 21.98 21.98 21.05 21.40 1.0M
2025-03-12 21.89 22.35 21.80 21.84 1.0M
2025-03-11 22.20 22.48 21.62 21.91 1.6M
2025-03-10 22.22 23.12 22.10 22.39 1.7M
2025-03-07 21.06 22.68 20.87 22.48 3.1M
2025-03-06 19.80 21.61 19.76 21.47 3.3M
2025-03-05 20.00 20.19 19.50 19.73 1.3M
2025-03-04 19.83 20.16 19.71 20.00 2.2M
2025-03-03 19.41 20.88 19.35 20.13 3.6M
2025-02-28 20.13 20.34 19.27 19.33 2.7M
2025-02-27 19.00 19.98 18.91 19.97 3.3M
2025-02-26 18.79 19.09 18.79 18.96 1.2M
2025-02-25 18.31 18.94 18.14 18.79 1.1M
2025-02-24 18.90 18.98 18.27 18.55 1.7M
2025-02-21 18.80 19.20 18.65 18.89 2.0M
2025-02-20 18.87 19.29 18.73 18.80 0.7M
2025-02-19 18.93 19.26 18.91 19.00 0.7M
2025-02-18 19.10 19.69 18.83 18.94 0.6M
2025-02-17 19.50 19.59 19.10 19.25 0.7M
2025-02-14 19.40 20.14 19.07 19.33 1.1M
2025-02-13 19.81 19.99 19.30 19.62 0.6M
2025-02-12 19.55 19.84 19.54 19.81 0.4M
2025-02-11 19.80 19.88 19.51 19.74 0.5M
2025-02-10 19.52 19.83 19.51 19.76 0.5M
2025-02-07 18.96 19.98 18.96 19.81 0.7M
2025-02-06 18.83 19.66 18.70 19.53 0.9M
2025-02-05 18.52 19.33 18.52 19.00 0.7M
2025-01-27 18.68 19.20 18.49 18.52 0.3M
2025-01-24 18.64 18.86 18.23 18.86 0.3M
2025-01-23 18.60 18.90 18.42 18.52 0.6M
2025-01-22 18.46 19.11 18.33 18.44 0.6M
2025-01-21 18.64 19.23 18.64 18.98 0.7M
2025-01-20 18.68 18.78 18.34 18.58 0.4M
2025-01-17 18.40 18.75 18.30 18.56 0.4M
2025-01-16 18.16 18.60 18.16 18.40 0.6M
2025-01-15 18.67 18.95 18.09 18.23 0.7M
2025-01-14 18.07 19.00 18.04 18.67 1.1M
2025-01-13 17.82 18.09 17.36 18.06 0.4M
2025-01-10 18.36 18.50 17.82 17.82 0.3M
2025-01-09 18.49 18.55 18.22 18.37 0.4M
2025-01-08 18.89 18.89 17.76 18.25 0.5M
2025-01-07 18.80 18.80 17.80 18.60 0.4M
2025-01-06 18.73 18.83 18.05 18.29 0.5M
2025-01-03 19.39 19.97 18.70 18.74 0.5M
2025-01-02 20.28 20.29 19.24 19.38 0.4M