莱克电气（603355）历史行情

以下为莱克电气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
2026-10-15	31.440	32.200	32.400	31.180	0.400	1.258%	3.61万	0.00亿	0.000%
2026-10-14	31.720	31.800	32.080	31.000	-0.170	-0.532%	2.35万	0.00亿	0.000%
2026-10-13	30.750	31.970	32.430	30.550	0.890	2.864%	3.27万	0.00亿	0.000%
2026-10-12	32.230	31.080	32.270	30.700	-1.190	-3.688%	3.37万	0.00亿	0.000%
2026-10-09	32.380	32.270	33.000	31.600	-0.170	-0.524%	4.18万	0.00亿	0.000%
2026-10-08	30.070	32.440	32.670	30.070	2.130	7.027%	6.60万	0.00亿	0.000%
2026-10-07	30.420	30.310	30.520	29.560	-0.110	-0.362%	218.84万	0.66亿	0.382%
2026-10-06	30.420	30.310	30.520	29.560	-0.110	-0.362%	218.84万	0.66亿	0.382%
2026-10-05	30.420	30.310	30.520	29.560	-0.110	-0.362%	218.84万	0.66亿	0.382%
2026-10-02	30.420	30.310	30.520	29.560	-0.110	-0.362%	218.84万	0.66亿	0.382%
2026-10-01	30.420	30.310	30.520	29.560	-0.110	-0.362%	218.84万	0.66亿	0.382%
2026-09-30	30.420	30.310	30.520	29.560	-0.110	-0.362%	2.19万	0.00亿	0.000%
2026-09-29	30.160	30.420	30.570	29.850	0.150	0.496%	2.36万	0.00亿	0.000%
2026-09-28	30.930	30.270	31.480	29.780	-0.830	-2.669%	3.03万	0.00亿	0.000%
2026-09-27	32.380	31.100	32.800	31.040	-1.280	-3.953%	461.97万	1.48亿	0.806%
2026-09-24	32.380	31.100	32.800	31.040	-1.280	-3.953%	4.62万	0.00亿	0.000%
2026-09-23	32.000	32.380	33.050	32.000	-0.060	-0.185%	5.15万	0.00亿	0.000%
2026-09-22	30.790	32.440	32.780	30.300	1.650	5.359%	8.09万	0.00亿	0.000%
2026-09-21	29.450	30.790	31.180	29.010	1.320	4.479%	5.36万	0.00亿	0.000%
2026-09-18	29.920	29.470	30.180	29.380	-0.530	-1.767%	3.24万	0.00亿	0.000%
2026-09-17	30.650	30.000	30.990	29.870	-0.950	-3.069%	4.09万	0.00亿	0.000%
2026-09-16	29.960	30.950	31.360	29.430	1.090	3.650%	4.95万	0.00亿	0.000%
2026-09-15	29.790	29.860	30.320	29.410	-0.080	-0.267%	2.28万	0.00亿	0.000%
2026-09-14	30.180	29.940	30.480	29.350	-0.240	-0.795%	3.15万	0.00亿	0.000%
2026-09-11	29.200	30.180	30.450	28.910	0.610	2.063%	4.76万	0.00亿	0.000%
2026-09-10	29.800	29.570	29.990	29.320	-0.520	-1.728%	2.67万	0.00亿	0.000%
2026-09-09	30.050	30.090	30.700	29.730	0.390	1.313%	4.06万	0.00亿	0.000%
2026-09-08	30.880	29.700	31.000	29.630	-0.370	-1.230%	8.02万	0.00亿	0.000%
2026-09-07	27.510	30.070	30.070	27.450	2.730	9.985%	6.17万	0.00亿	0.000%
2026-09-04	27.540	27.340	27.880	26.950	-0.170	-0.618%	1.60万	0.00亿	0.000%
2026-09-03	27.390	27.510	27.680	27.090	0.120	0.438%	1.94万	0.00亿	0.000%
2026-09-02	27.890	27.390	27.890	26.910	-0.660	-2.353%	2.24万	0.00亿	0.000%
2026-09-01	27.690	28.050	28.620	27.550	0.450	1.630%	2.52万	0.00亿	0.000%
2026-08-31	27.900	27.600	28.030	27.350	-0.390	-1.393%	2.02万	0.00亿	0.000%
2026-08-28	28.950	27.990	29.250	27.900	-1.020	-3.516%	2.64万	0.00亿	0.000%
2026-08-27	28.610	29.010	29.330	27.070	-0.600	-2.026%	6.24万	0.00亿	0.000%
2026-08-26	28.730	29.610	30.370	28.600	0.760	2.634%	3.72万	0.00亿	0.000%
2026-08-25	27.940	28.850	29.210	27.480	0.900	3.220%	2.82万	0.00亿	0.000%
2026-08-24	28.300	27.950	28.990	27.680	-0.560	-1.964%	3.07万	0.00亿	0.000%
2026-08-21	27.900	28.510	29.200	27.780	0.950	3.447%	3.94万	0.00亿	0.000%
2026-08-20	26.550	27.560	27.960	26.550	1.140	4.315%	2.72万	0.00亿	0.000%
2026-08-19	27.020	26.420	27.350	26.250	-0.730	-2.689%	2.03万	0.00亿	0.000%
2026-08-18	27.400	27.150	27.500	26.920	-0.270	-0.985%	1.65万	0.00亿	0.000%
2026-08-17	27.350	27.420	27.730	26.970	0.200	0.735%	1.70万	0.00亿	0.000%
2026-08-14	27.140	27.220	27.600	27.070	0.080	0.295%	1.40万	0.00亿	0.000%
2026-08-13	27.260	27.140	27.980	26.750	0.070	0.259%	2.53万	0.00亿	0.000%
2026-08-12	27.000	27.070	27.800	26.670	-0.010	-0.037%	2.34万	0.00亿	0.000%
2026-08-11	28.010	27.080	28.430	26.720	-0.940	-3.355%	3.34万	0.00亿	0.000%
2026-08-10	27.830	28.020	28.390	27.450	-0.090	-0.320%	2.87万	0.00亿	0.000%
2026-08-07	28.490	28.110	28.980	27.500	-0.290	-1.021%	3.03万	0.00亿	0.000%
2026-08-06	28.850	28.400	29.130	28.300	-0.630	-2.170%	2.27万	0.00亿	0.000%
2026-08-05	28.660	29.030	29.500	28.020	0.460	1.610%	3.92万	0.00亿	0.000%
2026-08-04	28.350	28.570	28.820	26.850	0.220	0.776%	3.56万	0.00亿	0.000%
2026-08-03	28.000	28.350	28.690	27.410	0.450	1.613%	1.79万	0.00亿	0.000%
2026-07-31	26.510	27.900	28.250	26.510	1.200	4.494%	3.42万	0.00亿	0.000%
2026-07-30	27.300	26.700	28.200	26.510	-0.600	-2.198%	3.68万	0.00亿	0.000%
2026-07-29	25.600	27.300	27.580	25.510	1.700	6.641%	3.79万	0.00亿	0.000%
2026-07-28	25.490	25.600	25.640	24.650	0.200	0.787%	1.87万	0.00亿	0.000%
2026-07-27	25.080	25.400	25.880	24.820	0.330	1.316%	1.78万	0.00亿	0.000%
2026-07-24	25.060	25.070	25.760	24.670	0.040	0.160%	1.82万	0.00亿	0.000%
2026-07-23	24.020	25.030	25.280	24.020	0.560	2.289%	1.67万	0.00亿	0.000%
2026-07-22	25.380	24.470	25.630	24.450	-0.910	-3.586%	2.58万	0.00亿	0.000%
2026-07-21	24.970	25.380	25.500	24.390	0.610	2.463%	2.91万	0.00亿	0.000%
2026-07-20	23.850	24.770	25.030	23.760	0.770	3.208%	3.95万	0.00亿	0.000%
2026-07-17	23.360	24.000	24.790	23.290	0.630	2.696%	4.75万	0.00亿	0.000%
2026-07-16	25.470	23.370	25.470	23.150	-2.090	-8.209%	4.62万	0.00亿	0.000%
2026-07-15	25.060	25.460	25.490	24.910	0.120	0.474%	1.40万	0.00亿	0.000%
2026-07-14	26.010	25.340	26.010	24.630	-0.180	-0.705%	2.84万	0.00亿	0.000%
2026-07-13	28.150	25.520	28.430	25.520	-2.840	-10.014%	4.55万	0.00亿	0.000%
2026-07-10	25.500	28.360	28.390	25.300	2.550	9.880%	5.51万	0.00亿	0.000%
2026-07-09	24.500	25.810	25.990	24.050	1.370	5.606%	3.64万	0.00亿	0.000%
2026-07-08	24.990	24.440	25.360	24.150	-0.550	-2.201%	3.07万	0.00亿	0.000%
2026-07-07	26.800	24.990	27.050	24.750	-1.260	-4.800%	3.77万	0.00亿	0.000%
2026-07-06	28.360	26.250	28.800	26.070	-2.350	-8.217%	2.76万	0.00亿	0.000%
2026-07-03	28.640	28.600	28.940	28.020	0.150	0.527%	2.26万	0.00亿	0.000%
2026-07-02	27.250	28.450	29.200	27.140	0.630	2.265%	3.40万	0.00亿	0.000%
2026-07-01	26.910	27.820	28.500	26.260	1.440	5.459%	3.36万	0.00亿	0.000%
2026-06-30	28.170	26.380	28.470	26.200	-2.010	-7.080%	3.66万	0.00亿	0.000%
2026-06-29	27.500	28.390	28.880	26.300	0.790	2.862%	3.74万	0.00亿	0.000%
2026-06-26	29.050	27.600	29.050	27.010	-1.440	-4.959%	3.47万	0.00亿	0.000%
2026-06-25	30.080	29.040	30.330	28.530	-0.850	-2.844%	2.69万	0.00亿	0.000%
2026-06-24	30.670	29.890	30.670	28.700	-0.340	-1.125%	3.67万	0.00亿	0.000%
2026-06-23	30.940	30.230	32.100	30.110	-1.390	-4.396%	3.89万	0.00亿	0.000%
2026-06-22	30.400	31.620	31.670	29.230	1.220	4.013%	4.38万	0.00亿	0.000%
2026-06-18	29.670	30.400	30.800	28.600	1.590	5.519%	4.35万	0.00亿	0.000%
2026-06-17	28.030	28.810	29.000	27.300	0.640	2.272%	4.04万	0.00亿	0.000%
2026-06-16	28.200	28.170	28.880	26.900	-0.010	-0.035%	4.11万	0.00亿	0.000%
2026-06-15	27.270	28.180	28.270	26.970	0.780	2.847%	3.93万	0.00亿	0.000%
2026-06-12	27.000	27.400	27.600	25.960	0.350	1.294%	4.50万	0.00亿	0.000%
2026-06-11	24.600	27.050	27.050	24.600	2.460	10.004%	3.61万	0.00亿	0.000%
2026-06-10	24.030	24.590	24.720	23.300	0.530	2.203%	2.92万	0.00亿	0.000%
2026-06-09	25.000	24.060	25.340	23.900	-0.940	-3.760%	2.76万	0.00亿	0.000%
2026-06-08	25.180	25.000	25.960	24.730	-0.580	-2.267%	1.73万	0.00亿	0.000%
2026-06-05	25.330	25.580	26.400	24.700	0.250	0.987%	2.68万	0.00亿	0.000%
2026-06-04	25.830	25.330	26.040	25.160	-0.500	-1.936%	1.59万	0.00亿	0.000%
2026-06-03	26.200	25.830	26.320	25.600	-0.380	-1.450%	1.70万	0.00亿	0.000%
2026-06-02	27.290	26.210	27.450	26.100	-0.960	-3.533%	2.56万	0.00亿	0.000%
2026-06-01	27.330	27.170	28.150	27.000	-0.230	-0.839%	2.29万	0.00亿	0.000%
2026-05-29	28.300	27.400	28.340	26.880	-0.920	-3.249%	2.95万	0.00亿	0.000%
2026-05-28	27.070	28.320	29.000	26.650	1.250	4.618%	4.84万	0.00亿	0.000%
2026-05-27	28.360	27.070	28.360	26.850	-1.210	-4.279%	2.83万	0.00亿	0.000%
2026-05-26	29.310	28.280	29.320	28.100	-1.030	-3.514%	2.68万	0.00亿	0.000%
2026-05-25	29.940	29.310	30.390	29.210	-0.630	-2.104%	2.63万	0.00亿	0.000%
2026-05-22	31.190	29.940	31.190	29.560	-0.260	-0.861%	2.85万	0.00亿	0.000%
2026-05-21	31.120	30.200	31.680	30.100	-0.950	-3.050%	2.46万	0.00亿	0.000%
2026-05-20	30.990	31.150	31.730	30.120	0.000	0.000%	3.45万	0.00亿	0.000%
2026-05-19	31.580	31.150	31.850	31.060	-0.500	-1.580%	1.99万	0.00亿	0.000%
2026-05-18	32.330	31.650	32.390	31.360	-0.810	-2.495%	2.49万	0.00亿	0.000%
2026-05-15	32.280	32.460	33.170	31.910	-0.010	-0.031%	2.62万	0.00亿	0.000%
2026-05-14	33.010	32.470	33.530	32.430	-0.500	-1.517%	2.68万	0.00亿	0.000%
2026-05-13	34.250	32.970	34.420	32.500	-1.370	-3.990%	5.19万	0.00亿	0.000%
2026-05-12	33.560	34.340	35.660	33.300	0.390	1.149%	3.85万	0.00亿	0.000%
2026-05-11	34.140	33.950	34.990	33.520	-0.300	-0.876%	3.74万	0.00亿	0.000%
2026-05-08	32.570	34.250	34.280	32.330	1.510	4.612%	4.25万	0.00亿	0.000%
2026-05-07	32.200	32.740	33.450	31.290	1.290	4.102%	4.42万	0.00亿	0.000%
2026-05-06	29.980	31.450	32.880	29.980	-0.590	-1.841%	3.84万	0.00亿	0.000%
2026-04-30	30.810	32.040	32.190	30.810	0.810	2.594%	3.59万	0.00亿	0.000%
2026-04-29	29.030	31.230	31.400	27.750	1.540	5.187%	5.72万	0.00亿	0.000%
2026-04-28	30.750	29.690	30.800	29.500	-1.110	-3.604%	2.86万	0.00亿	0.000%
2026-04-27	30.640	30.800	31.160	30.530	0.170	0.555%	2.65万	0.00亿	0.000%
2026-04-24	30.670	30.630	30.990	29.900	0.150	0.492%	4.00万	0.00亿	0.000%
2026-04-23	28.040	30.480	30.880	28.040	1.930	6.760%	6.31万	0.00亿	0.000%
2026-04-22	28.300	28.550	28.600	27.870	0.360	1.277%	2.73万	0.00亿	0.000%
2026-04-21	27.090	28.190	28.690	26.980	1.110	4.099%	4.44万	0.00亿	0.000%
2026-04-20	26.850	27.080	27.410	26.850	0.000	0.000%	2.02万	0.00亿	0.000%
2026-04-17	27.500	26.990	27.500	26.670	0.000	0.000%	3.12万	0.00亿	0.000%
2026-04-16	28.750	27.650	28.750	27.040	-1.230	-4.260%	6.35万	1.75亿	1.110%
2026-04-15	27.160	28.880	29.300	27.000	0.000	0.000%	5.28万	0.00亿	0.000%
2026-04-14	27.080	27.160	27.280	26.730	0.160	0.593%	1.71万	0.00亿	0.000%
2026-04-13	27.140	27.000	27.270	26.600	0.000	0.000%	2.24万	0.00亿	0.000%
2026-04-10	27.160	27.290	27.600	27.130	0.000	0.000%	1.93万	0.00亿	0.000%
2026-04-09	28.050	27.140	28.050	27.010	0.000	0.000%	2.83万	0.00亿	0.000%
2026-04-08	27.800	28.350	28.350	27.730	0.000	0.000%	2.08万	0.00亿	0.000%
2026-04-07	27.830	27.300	28.030	27.230	0.000	0.000%	1.39万	0.00亿	0.000%
2026-04-03	28.570	27.850	28.680	27.830	0.000	0.000%	1.27万	0.00亿	0.000%
2026-04-02	29.040	28.400	29.100	28.060	0.000	0.000%	1.89万	0.00亿	0.000%
2026-04-01	27.860	28.640	28.850	27.510	0.000	0.000%	2.96万	0.00亿	0.000%