莱斯信息

688631
🏛️ 中国 →
88.96
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 33.77 35.33 33.60 35.25 1.6M
2023-12-28 32.72 34.15 31.33 33.96 3.2M
2023-12-27 32.50 33.26 32.50 32.94 0.5M
2023-12-26 32.61 32.75 32.12 32.50 0.7M
2023-12-25 33.05 33.25 32.53 32.82 0.3M
2023-12-22 33.57 33.76 32.92 33.06 0.5M
2023-12-21 33.40 33.84 32.50 33.77 0.7M
2023-12-20 33.80 34.15 33.38 33.47 0.5M
2023-12-19 33.30 33.99 33.08 33.81 0.6M
2023-12-18 34.45 34.45 33.23 33.44 0.8M
2023-12-15 34.76 34.84 33.72 34.17 0.8M
2023-12-14 36.01 36.20 34.59 34.69 2.0M
2023-12-13 34.27 37.66 34.27 36.16 4.5M
2023-12-12 34.18 34.63 34.08 34.27 0.4M
2023-12-11 33.53 34.27 33.05 34.17 0.5M
2023-12-08 33.98 34.23 33.55 33.55 0.6M
2023-12-07 33.85 34.35 33.59 34.08 0.5M
2023-12-06 33.91 34.47 33.63 33.88 0.7M
2023-12-05 34.66 34.68 34.05 34.05 0.5M
2023-12-04 35.00 35.53 34.87 34.87 0.4M
2023-12-01 34.86 35.20 34.29 35.09 0.4M
2023-11-30 35.64 35.64 34.66 34.86 0.6M
2023-11-29 36.49 36.49 35.60 35.60 0.7M
2023-11-28 36.00 36.66 35.46 36.24 0.9M
2023-11-27 35.54 36.49 35.49 35.99 0.9M
2023-11-24 37.80 37.86 35.18 36.06 1.6M
2023-11-23 35.45 36.57 35.09 36.28 0.8M
2023-11-22 36.20 36.23 35.23 35.46 0.9M
2023-11-21 36.69 36.71 36.12 36.13 0.7M
2023-11-20 36.46 37.05 36.01 36.71 1.0M
2023-11-17 36.04 36.44 35.85 36.41 0.8M
2023-11-16 37.10 37.30 35.93 36.04 1.2M
2023-11-15 38.20 38.24 37.11 37.27 1.2M
2023-11-14 37.06 38.79 36.96 37.93 1.5M
2023-11-13 37.04 37.40 36.52 37.09 0.8M
2023-11-10 36.74 37.37 36.39 36.97 0.7M
2023-11-09 37.28 37.38 36.50 36.90 0.9M
2023-11-08 37.21 37.50 36.63 37.42 1.2M
2023-11-07 38.39 38.39 37.17 37.39 1.2M
2023-11-06 36.40 38.53 36.32 38.00 1.3M
2023-11-03 35.93 36.75 35.93 36.25 0.7M
2023-11-02 36.48 36.59 35.82 35.90 0.9M
2023-11-01 38.68 38.80 36.29 36.42 1.7M
2023-10-31 36.88 38.52 36.78 38.52 1.4M
2023-10-30 36.80 37.93 36.43 37.35 1.2M
2023-10-27 36.84 37.19 35.89 36.96 1.1M
2023-10-26 35.98 36.34 35.33 35.84 0.6M
2023-10-25 37.01 37.19 35.85 35.99 0.7M
2023-10-24 34.64 37.20 33.81 36.55 1.2M
2023-10-23 36.01 36.51 34.42 34.65 0.9M
2023-10-20 36.10 37.68 35.91 36.52 1.1M
2023-10-19 37.04 37.40 36.15 36.35 0.8M
2023-10-18 37.15 37.15 35.38 36.50 1.1M
2023-10-17 35.82 37.20 35.26 37.15 1.4M
2023-10-16 35.47 35.90 34.80 35.72 0.9M
2023-10-13 35.55 35.79 35.12 35.24 0.5M
2023-10-12 35.88 36.25 35.56 35.95 0.6M
2023-10-11 35.68 36.52 35.36 35.90 1.0M
2023-10-10 36.05 36.56 35.68 35.75 0.7M
2023-10-09 36.49 36.64 35.46 35.90 1.0M
2023-09-28 36.40 36.63 35.69 36.49 0.8M
2023-09-27 35.92 36.56 35.32 36.35 1.3M
2023-09-26 35.07 36.24 34.80 35.66 0.7M
2023-09-25 34.98 35.50 34.63 35.09 0.7M
2023-09-22 33.67 35.33 33.53 35.07 1.1M
2023-09-21 33.67 34.28 33.52 33.91 0.5M
2023-09-20 34.11 34.49 33.83 33.91 0.7M
2023-09-19 34.49 34.49 33.50 34.27 0.6M
2023-09-18 34.21 35.09 33.99 34.45 0.6M
2023-09-15 34.40 34.66 33.92 34.42 0.5M
2023-09-14 35.03 35.60 33.96 34.38 1.0M
2023-09-13 35.08 35.59 34.90 35.32 0.9M
2023-09-12 36.18 36.51 35.18 35.28 1.2M
2023-09-11 37.80 37.80 36.36 36.70 1.2M
2023-09-08 36.58 38.20 36.10 37.80 1.4M
2023-09-07 37.01 38.88 36.39 36.73 1.8M
2023-09-06 36.88 37.61 35.90 37.09 1.7M
2023-09-05 36.90 37.24 36.22 36.81 0.8M
2023-09-04 37.77 37.94 36.03 36.94 1.3M
2023-09-01 38.56 39.86 36.88 37.34 1.7M
2023-08-31 37.79 38.88 37.05 38.10 2.0M
2023-08-30 35.20 38.80 35.20 37.98 3.4M
2023-08-29 32.52 35.54 32.43 35.54 2.5M
2023-08-28 34.80 34.96 31.68 32.75 2.5M
2023-08-25 33.58 33.98 32.67 32.67 1.1M
2023-08-24 34.65 35.20 34.01 34.26 0.8M
2023-08-23 36.33 36.35 34.53 34.65 0.8M
2023-08-22 36.42 36.76 35.21 36.32 1.3M
2023-08-21 37.50 38.26 36.01 36.01 1.4M
2023-08-18 37.10 40.41 36.98 37.55 2.2M
2023-08-17 34.88 36.78 34.51 36.58 0.7M
2023-08-16 36.03 36.08 34.70 35.20 0.7M
2023-08-15 36.58 37.19 35.58 36.12 0.9M
2023-08-14 35.52 36.88 35.00 36.62 1.0M
2023-08-11 36.79 37.20 35.51 35.87 0.9M
2023-08-10 36.61 37.50 36.61 37.14 1.1M
2023-08-09 34.89 37.67 34.75 37.32 2.2M
2023-08-08 35.28 35.40 34.70 34.96 0.7M
2023-08-07 34.91 35.50 34.06 35.30 1.4M
2023-08-04 35.00 35.40 34.76 34.93 1.0M
2023-08-03 34.02 35.09 34.02 34.78 0.9M
2023-08-02 34.30 34.69 33.05 34.44 1.3M
2023-08-01 34.43 35.24 34.01 34.61 1.1M
2023-07-31 33.74 35.38 33.74 34.47 1.0M
2023-07-28 34.29 34.44 33.78 33.87 0.9M
2023-07-27 34.21 34.98 34.16 34.28 0.6M
2023-07-26 34.78 34.89 33.96 34.50 1.1M
2023-07-25 34.50 35.21 34.25 34.84 1.2M
2023-07-24 34.25 34.98 34.01 34.38 0.8M
2023-07-21 34.91 35.20 34.03 34.11 0.9M
2023-07-20 36.41 36.41 34.60 35.05 2.0M
2023-07-19 36.13 36.92 35.80 36.38 2.1M
2023-07-18 36.80 36.92 35.99 36.40 1.3M
2023-07-17 38.51 38.93 36.21 36.96 2.4M
2023-07-14 38.74 39.18 38.12 38.51 1.2M
2023-07-13 38.60 39.35 38.03 38.74 2.0M
2023-07-12 39.63 39.80 37.80 38.75 3.1M
2023-07-11 39.30 40.68 38.02 39.85 3.1M
2023-07-10 39.50 40.73 38.40 39.37 3.8M
2023-07-07 38.20 41.50 38.20 39.55 5.2M
2023-07-06 38.35 40.36 37.80 38.55 4.6M
2023-07-05 35.67 39.66 35.60 39.04 7.8M
2023-07-04 34.52 35.92 34.28 35.60 6.1M
2023-07-03 32.81 34.69 32.51 34.60 6.1M
2023-06-30 34.58 34.80 32.00 32.56 9.2M
2023-06-29 31.97 35.68 31.56 33.68 14.2M
2023-06-28 35.00 38.30 33.01 33.46 23.6M