上海莱士（002252）历史行情
以下为上海莱士近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.330 | 5.060 | 5.390 | 5.030 | -0.260 | -4.890% | 128.59万 | 6.63亿 | 1.950% |
| 2026-10-07 | 5.160 | 5.320 | 5.340 | 5.140 | 0.150 | 2.901% | 8,989.55万 | 4.76亿 | 1.364% |
| 2026-10-06 | 5.160 | 5.320 | 5.340 | 5.140 | 0.150 | 2.901% | 8,989.55万 | 4.76亿 | 1.364% |
| 2026-10-05 | 5.160 | 5.320 | 5.340 | 5.140 | 0.150 | 2.901% | 8,989.55万 | 4.76亿 | 1.364% |
| 2026-10-02 | 5.160 | 5.320 | 5.340 | 5.140 | 0.150 | 2.901% | 8,989.55万 | 4.76亿 | 1.364% |
| 2026-10-01 | 5.160 | 5.320 | 5.340 | 5.140 | 0.150 | 2.901% | 8,989.55万 | 4.76亿 | 1.364% |
| 2026-09-30 | 5.160 | 5.320 | 5.340 | 5.140 | 0.150 | 2.900% | 89.90万 | 4.76亿 | 1.360% |
| 2026-09-29 | 5.060 | 5.170 | 5.200 | 5.050 | 0.090 | 1.770% | 63.82万 | 3.27亿 | 0.970% |
| 2026-09-28 | 5.020 | 5.080 | 5.100 | 5.010 | 0.060 | 1.200% | 64.38万 | 3.26亿 | 0.980% |
| 2026-09-27 | 5.030 | 5.020 | 5.100 | 4.910 | 0.050 | 1.006% | 8,094.70万 | 4.05亿 | 1.229% |
| 2026-09-24 | 5.030 | 5.020 | 5.100 | 4.910 | 0.050 | 1.010% | 80.95万 | 4.05亿 | 1.230% |
| 2026-09-23 | 4.970 | 4.970 | 5.030 | 4.960 | -0.010 | -0.200% | 30.47万 | 1.52亿 | 0.460% |
| 2026-09-22 | 4.990 | 4.980 | 5.020 | 4.960 | -0.020 | -0.400% | 29.17万 | 1.46亿 | 0.440% |
| 2026-09-21 | 4.930 | 5.000 | 5.030 | 4.920 | 0.070 | 1.420% | 43.68万 | 2.18亿 | 0.660% |
| 2026-09-18 | 4.900 | 4.930 | 4.990 | 4.890 | 0.030 | 0.610% | 36.90万 | 1.83亿 | 0.560% |
| 2026-09-17 | 4.860 | 4.900 | 4.940 | 4.840 | 0.050 | 1.030% | 34.15万 | 1.68亿 | 0.520% |
| 2026-09-16 | 4.890 | 4.850 | 4.900 | 4.800 | -0.060 | -1.220% | 31.49万 | 1.52亿 | 0.480% |
| 2026-09-15 | 4.930 | 4.910 | 4.950 | 4.870 | -0.040 | -0.810% | 22.63万 | 1.11亿 | 0.340% |
| 2026-09-14 | 4.870 | 4.950 | 4.950 | 4.850 | 0.060 | 1.230% | 31.32万 | 1.54亿 | 0.480% |
| 2026-09-11 | 4.970 | 4.890 | 4.990 | 4.870 | -0.110 | -2.200% | 47.88万 | 2.35亿 | 0.730% |
| 2026-09-10 | 5.010 | 5.000 | 5.030 | 4.920 | 0.010 | 0.200% | 36.70万 | 1.82亿 | 0.560% |
| 2026-09-09 | 5.030 | 4.990 | 5.060 | 4.980 | -0.070 | -1.380% | 29.92万 | 1.50亿 | 0.450% |
| 2026-09-08 | 4.940 | 5.060 | 5.070 | 4.930 | 0.120 | 2.430% | 54.45万 | 2.73亿 | 0.830% |
| 2026-09-07 | 4.940 | 4.940 | 4.960 | 4.910 | 0.020 | 0.410% | 30.59万 | 1.51亿 | 0.460% |
| 2026-09-04 | 4.920 | 4.920 | 4.980 | 4.920 | 0.000 | 0.000% | 32.30万 | 1.60亿 | 0.490% |
| 2026-09-03 | 4.900 | 4.920 | 4.950 | 4.890 | 0.010 | 0.200% | 27.61万 | 1.36亿 | 0.420% |
| 2026-09-02 | 4.980 | 4.910 | 4.990 | 4.890 | -0.070 | -1.410% | 40.30万 | 1.98亿 | 0.610% |
| 2026-09-01 | 4.870 | 4.980 | 5.080 | 4.870 | 0.110 | 2.260% | 59.96万 | 2.99亿 | 0.910% |
| 2026-08-31 | 4.930 | 4.870 | 4.930 | 4.850 | -0.060 | -1.220% | 40.03万 | 1.95亿 | 0.610% |
| 2026-08-28 | 4.950 | 4.930 | 4.950 | 4.900 | -0.020 | -0.400% | 21.48万 | 1.06亿 | 0.330% |
| 2026-08-27 | 4.950 | 4.950 | 4.960 | 4.850 | -0.010 | -0.200% | 40.08万 | 1.97亿 | 0.610% |
| 2026-08-26 | 4.900 | 4.960 | 5.000 | 4.890 | 0.060 | 1.220% | 50.31万 | 2.50亿 | 0.760% |
| 2026-08-25 | 4.800 | 4.900 | 4.910 | 4.780 | 0.090 | 1.870% | 46.53万 | 2.26亿 | 0.710% |
| 2026-08-24 | 4.820 | 4.810 | 4.840 | 4.760 | -0.010 | -0.210% | 43.49万 | 2.09亿 | 0.660% |
| 2026-08-21 | 4.990 | 4.820 | 5.000 | 4.800 | -0.210 | -4.170% | 78.71万 | 3.83亿 | 1.190% |
| 2026-08-20 | 4.950 | 5.030 | 5.080 | 4.950 | 0.140 | 2.860% | 84.90万 | 4.27亿 | 1.290% |
| 2026-08-19 | 4.880 | 4.890 | 4.920 | 4.850 | 0.000 | 0.000% | 39.32万 | 1.92亿 | 0.600% |
| 2026-08-18 | 4.940 | 4.890 | 4.970 | 4.880 | -0.060 | -1.210% | 41.01万 | 2.01亿 | 0.620% |
| 2026-08-17 | 4.940 | 4.950 | 4.960 | 4.850 | -0.010 | -0.200% | 42.77万 | 2.10亿 | 0.650% |
| 2026-08-14 | 4.990 | 4.960 | 5.040 | 4.940 | -0.060 | -1.200% | 45.24万 | 2.25亿 | 0.690% |
| 2026-08-13 | 4.980 | 5.020 | 5.070 | 4.900 | 0.050 | 1.010% | 66.60万 | 3.33亿 | 1.010% |
| 2026-08-12 | 4.980 | 4.970 | 5.040 | 4.940 | -0.010 | -0.200% | 43.31万 | 2.16亿 | 0.660% |
| 2026-08-11 | 5.020 | 4.980 | 5.080 | 4.960 | -0.040 | -0.800% | 42.67万 | 2.14亿 | 0.650% |
| 2026-08-10 | 5.030 | 5.020 | 5.140 | 5.010 | -0.020 | -0.400% | 56.41万 | 2.86亿 | 0.860% |
| 2026-08-07 | 4.900 | 5.040 | 5.050 | 4.830 | 0.140 | 2.860% | 72.03万 | 3.56亿 | 1.090% |
| 2026-08-06 | 5.070 | 4.900 | 5.090 | 4.880 | -0.160 | -3.160% | 66.13万 | 3.27亿 | 1.000% |
| 2026-08-05 | 5.210 | 5.060 | 5.220 | 5.040 | -0.160 | -3.070% | 68.41万 | 3.48亿 | 1.040% |
| 2026-08-04 | 5.240 | 5.220 | 5.280 | 5.200 | -0.030 | -0.570% | 42.59万 | 2.23亿 | 0.650% |
| 2026-08-03 | 5.150 | 5.250 | 5.280 | 5.150 | 0.070 | 1.350% | 44.64万 | 2.34亿 | 0.680% |
| 2026-07-31 | 5.190 | 5.180 | 5.210 | 5.130 | -0.040 | -0.770% | 51.99万 | 2.68亿 | 0.790% |
| 2026-07-30 | 5.150 | 5.220 | 5.240 | 5.130 | 0.070 | 1.360% | 48.67万 | 2.53亿 | 0.740% |
| 2026-07-29 | 5.030 | 5.150 | 5.170 | 5.020 | 0.100 | 1.980% | 55.15万 | 2.83亿 | 0.840% |
| 2026-07-28 | 5.050 | 5.050 | 5.080 | 4.970 | -0.020 | -0.390% | 55.20万 | 2.77亿 | 0.840% |
| 2026-07-27 | 4.980 | 5.070 | 5.090 | 4.960 | 0.090 | 1.810% | 54.04万 | 2.73亿 | 0.820% |
| 2026-07-24 | 5.120 | 4.980 | 5.160 | 4.970 | -0.140 | -2.730% | 53.04万 | 2.68亿 | 0.810% |
| 2026-07-23 | 5.180 | 5.120 | 5.210 | 5.090 | -0.060 | -1.160% | 55.82万 | 2.86亿 | 0.850% |
| 2026-07-22 | 5.120 | 5.180 | 5.200 | 5.090 | 0.040 | 0.780% | 84.43万 | 4.35亿 | 1.280% |
| 2026-07-21 | 5.200 | 5.140 | 5.340 | 5.120 | -0.080 | -1.530% | 109.43万 | 5.73亿 | 1.660% |
| 2026-07-20 | 5.030 | 5.220 | 5.230 | 5.000 | 0.130 | 2.550% | 117.59万 | 6.01亿 | 1.780% |
| 2026-07-17 | 5.170 | 5.090 | 5.230 | 5.060 | -0.100 | -1.930% | 114.85万 | 5.90亿 | 1.740% |
| 2026-07-16 | 4.930 | 5.190 | 5.230 | 4.900 | 0.260 | 5.270% | 156.70万 | 8.03亿 | 2.380% |
| 2026-07-15 | 4.820 | 4.930 | 4.970 | 4.780 | 0.120 | 2.490% | 88.54万 | 4.34亿 | 1.340% |
| 2026-07-14 | 4.650 | 4.810 | 4.870 | 4.620 | 0.130 | 2.780% | 91.85万 | 4.41亿 | 1.390% |
| 2026-07-13 | 4.610 | 4.680 | 4.690 | 4.570 | 0.100 | 2.180% | 75.91万 | 3.53亿 | 1.150% |
| 2026-07-10 | 4.470 | 4.580 | 4.630 | 4.410 | 0.100 | 2.230% | 72.49万 | 3.30亿 | 1.100% |
| 2026-07-09 | 4.500 | 4.480 | 4.600 | 4.430 | -0.060 | -1.320% | 53.34万 | 2.40亿 | 0.810% |
| 2026-07-08 | 4.610 | 4.540 | 4.680 | 4.490 | 0.070 | 1.570% | 77.78万 | 3.56亿 | 1.180% |
| 2026-07-07 | 4.610 | 4.470 | 4.630 | 4.450 | -0.160 | -3.460% | 50.98万 | 2.30亿 | 0.770% |
| 2026-07-06 | 4.610 | 4.630 | 4.680 | 4.560 | 0.020 | 0.430% | 75.08万 | 3.48亿 | 1.140% |
| 2026-07-03 | 4.550 | 4.610 | 4.650 | 4.540 | 0.080 | 1.770% | 61.83万 | 2.84亿 | 0.940% |
| 2026-07-02 | 4.500 | 4.530 | 4.610 | 4.450 | 0.050 | 1.120% | 72.62万 | 3.28亿 | 1.100% |
| 2026-07-01 | 4.330 | 4.480 | 4.510 | 4.310 | 0.140 | 3.230% | 70.52万 | 3.12亿 | 1.070% |
| 2026-06-30 | 4.410 | 4.340 | 4.420 | 4.280 | -0.090 | -2.030% | 51.65万 | 2.24亿 | 0.780% |
| 2026-06-29 | 4.300 | 4.430 | 4.490 | 4.180 | 0.120 | 2.780% | 84.87万 | 3.70亿 | 1.290% |
| 2026-06-26 | 4.440 | 4.310 | 4.470 | 4.310 | -0.150 | -3.360% | 49.32万 | 2.15亿 | 0.750% |
| 2026-06-25 | 4.490 | 4.460 | 4.530 | 4.380 | -0.060 | -1.330% | 59.03万 | 2.63亿 | 0.900% |
| 2026-06-24 | 4.610 | 4.520 | 4.670 | 4.500 | -0.070 | -1.530% | 55.64万 | 2.55亿 | 0.840% |
| 2026-06-23 | 4.560 | 4.590 | 4.700 | 4.550 | 0.040 | 0.880% | 60.72万 | 2.83亿 | 0.920% |
| 2026-06-22 | 4.610 | 4.550 | 4.620 | 4.450 | -0.070 | -1.520% | 66.51万 | 3.02亿 | 1.010% |
| 2026-06-18 | 4.640 | 4.620 | 4.720 | 4.610 | -0.040 | -0.860% | 50.16万 | 2.35亿 | 0.760% |
| 2026-06-17 | 4.750 | 4.660 | 4.760 | 4.660 | -0.100 | -2.100% | 54.96万 | 2.59亿 | 0.830% |
| 2026-06-16 | 4.880 | 4.760 | 4.900 | 4.740 | -0.140 | -2.860% | 64.43万 | 3.09亿 | 0.980% |
| 2026-06-15 | 4.920 | 4.900 | 5.020 | 4.850 | -0.080 | -1.610% | 111.08万 | 5.50亿 | 1.690% |
| 2026-06-12 | 4.860 | 4.980 | 4.980 | 4.690 | 0.120 | 2.470% | 204.23万 | 9.91亿 | 3.100% |
| 2026-06-11 | 4.950 | 4.860 | 4.990 | 4.790 | -0.120 | -2.410% | 70.19万 | 3.43亿 | 1.070% |
| 2026-06-10 | 5.010 | 4.980 | 5.050 | 4.950 | -0.050 | -0.990% | 42.77万 | 2.14亿 | 0.650% |
| 2026-06-09 | 5.070 | 5.030 | 5.100 | 5.010 | -0.040 | -0.790% | 28.83万 | 1.46亿 | 0.440% |
| 2026-06-08 | 5.190 | 5.070 | 5.210 | 5.060 | -0.090 | -1.740% | 34.91万 | 1.80亿 | 0.530% |
| 2026-06-05 | 5.130 | 5.160 | 5.230 | 5.100 | 0.050 | 0.980% | 33.55万 | 1.74亿 | 0.510% |
| 2026-06-04 | 5.210 | 5.110 | 5.220 | 5.080 | -0.100 | -1.920% | 29.12万 | 1.50亿 | 0.440% |
| 2026-06-03 | 5.220 | 5.210 | 5.250 | 5.170 | -0.010 | -0.190% | 26.26万 | 1.37亿 | 0.400% |
| 2026-06-02 | 5.250 | 5.220 | 5.300 | 5.210 | -0.060 | -1.140% | 26.60万 | 1.41亿 | 0.400% |
| 2026-06-01 | 5.250 | 5.280 | 5.280 | 5.190 | 0.000 | 0.000% | 40.92万 | 2.15亿 | 0.620% |
| 2026-05-29 | 5.160 | 5.280 | 5.300 | 5.150 | 0.130 | 2.520% | 45.82万 | 2.42亿 | 0.690% |
| 2026-05-28 | 5.130 | 5.150 | 5.200 | 5.110 | 0.000 | 0.000% | 22.80万 | 1.18亿 | 0.340% |
| 2026-05-27 | 5.230 | 5.150 | 5.260 | 5.100 | -0.080 | -1.530% | 33.57万 | 1.74亿 | 0.510% |
| 2026-05-26 | 5.180 | 5.230 | 5.320 | 5.170 | 0.050 | 0.970% | 31.79万 | 1.68亿 | 0.480% |
| 2026-05-25 | 5.200 | 5.180 | 5.230 | 5.160 | -0.020 | -0.380% | 30.62万 | 1.60亿 | 0.460% |
| 2026-05-22 | 5.290 | 5.200 | 5.310 | 5.200 | -0.100 | -1.890% | 32.78万 | 1.72亿 | 0.490% |
| 2026-05-21 | 5.330 | 5.300 | 5.380 | 5.280 | -0.020 | -0.380% | 37.19万 | 1.99亿 | 0.560% |
| 2026-05-20 | 5.400 | 5.320 | 5.400 | 5.320 | -0.080 | -1.480% | 23.13万 | 1.24亿 | 0.350% |
| 2026-05-19 | 5.370 | 5.400 | 5.410 | 5.360 | 0.030 | 0.560% | 19.55万 | 1.06亿 | 0.290% |
| 2026-05-18 | 5.400 | 5.370 | 5.400 | 5.320 | -0.040 | -0.740% | 25.83万 | 1.39亿 | 0.390% |
| 2026-05-15 | 5.480 | 5.410 | 5.500 | 5.390 | -0.070 | -1.280% | 31.41万 | 1.72亿 | 0.470% |
| 2026-05-14 | 5.590 | 5.480 | 5.590 | 5.480 | -0.100 | -1.790% | 29.55万 | 1.64亿 | 0.450% |
| 2026-05-13 | 5.610 | 5.580 | 5.620 | 5.550 | -0.050 | -0.890% | 29.82万 | 1.67亿 | 0.450% |
| 2026-05-12 | 5.680 | 5.630 | 5.710 | 5.600 | -0.010 | -0.180% | 38.43万 | 2.18亿 | 0.580% |
| 2026-05-11 | 5.640 | 5.640 | 5.670 | 5.580 | -0.010 | -0.180% | 45.74万 | 2.58亿 | 0.690% |
| 2026-05-08 | 5.530 | 5.650 | 5.660 | 5.520 | 0.120 | 2.170% | 45.36万 | 2.57亿 | 0.680% |
| 2026-05-07 | 5.540 | 5.530 | 5.570 | 5.490 | -0.010 | -0.180% | 26.58万 | 1.48亿 | 0.400% |
| 2026-05-06 | 5.540 | 5.540 | 5.580 | 5.510 | 0.010 | 0.180% | 27.07万 | 1.51亿 | 0.410% |
| 2026-04-30 | 5.530 | 5.530 | 5.580 | 5.510 | 0.010 | 0.180% | 24.41万 | 1.36亿 | 0.370% |
| 2026-04-29 | 5.500 | 5.520 | 5.560 | 5.470 | 0.030 | 0.550% | 28.27万 | 1.57亿 | 0.430% |
| 2026-04-28 | 5.430 | 5.490 | 5.520 | 5.430 | 0.050 | 0.920% | 28.04万 | 1.55亿 | 0.420% |
| 2026-04-27 | 5.480 | 5.440 | 5.480 | 5.400 | -0.070 | -1.270% | 30.70万 | 1.68亿 | 0.460% |
| 2026-04-24 | 5.540 | 5.510 | 5.540 | 5.470 | -0.040 | -0.720% | 27.48万 | 1.52亿 | 0.410% |
| 2026-04-23 | 5.600 | 5.550 | 5.600 | 5.540 | -0.050 | -0.890% | 28.21万 | 1.58亿 | 0.430% |
| 2026-04-22 | 5.610 | 5.600 | 5.620 | 5.580 | -0.030 | -0.530% | 23.05万 | 1.30亿 | 0.350% |
| 2026-04-21 | 5.660 | 5.630 | 5.700 | 5.610 | -0.030 | -0.530% | 22.00万 | 1.25亿 | 0.330% |
| 2026-04-20 | 5.680 | 5.660 | 5.680 | 5.640 | -0.010 | -0.180% | 17.68万 | 1.01亿 | 0.270% |
| 2026-04-17 | 5.700 | 5.670 | 5.700 | 5.640 | -0.040 | -0.700% | 22.41万 | 1.27亿 | 0.340% |
| 2026-04-16 | 5.660 | 5.710 | 5.760 | 5.630 | 0.050 | 0.880% | 30.09万 | 1.72亿 | 0.450% |
| 2026-04-15 | 5.640 | 5.660 | 5.680 | 5.630 | 0.030 | 0.530% | 29.79万 | 1.69亿 | 0.450% |
| 2026-04-14 | 5.650 | 5.630 | 5.660 | 5.580 | -0.020 | -0.350% | 30.33万 | 1.71亿 | 0.460% |
| 2026-04-13 | 5.680 | 5.650 | 5.690 | 5.620 | -0.060 | -1.050% | 27.04万 | 1.53亿 | 0.410% |
| 2026-04-10 | 5.687 | 5.707 | 5.747 | 5.687 | 0.000 | 0.000% | 21.52万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.767 | 5.687 | 5.797 | 5.677 | 0.000 | 0.000% | 30.26万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.737 | 5.797 | 5.807 | 5.737 | 0.000 | 0.000% | 31.57万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.737 | 5.687 | 5.747 | 5.657 | 0.000 | 0.000% | 24.06万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.847 | 5.737 | 5.857 | 5.727 | 0.000 | 0.000% | 26.54万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.857 | 5.867 | 5.917 | 5.847 | 0.000 | 0.000% | 29.98万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.837 | 5.877 | 5.887 | 5.807 | 0.000 | 0.000% | 32.85万 | 0.00亿 | 0.000% |