莱绅通灵（603900）历史行情

以下为莱绅通灵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
2026-10-09	6.310	6.510	6.520	6.110	0.260	4.160%	14.87万	0.00亿	0.000%
2026-10-08	6.260	6.250	6.350	6.220	-0.020	-0.319%	9.17万	0.00亿	0.000%
2026-10-07	6.330	6.270	6.380	6.200	-0.020	-0.318%	683.00万	0.43亿	1.993%
2026-10-06	6.330	6.270	6.380	6.200	-0.020	-0.318%	683.00万	0.43亿	1.993%
2026-10-05	6.330	6.270	6.380	6.200	-0.020	-0.318%	683.00万	0.43亿	1.993%
2026-10-02	6.330	6.270	6.380	6.200	-0.020	-0.318%	683.00万	0.43亿	1.993%
2026-10-01	6.330	6.270	6.380	6.200	-0.020	-0.318%	683.00万	0.43亿	1.993%
2026-09-30	6.330	6.270	6.380	6.200	-0.020	-0.318%	6.83万	0.00亿	0.000%
2026-09-29	6.160	6.290	6.340	6.130	0.080	1.288%	7.71万	0.00亿	0.000%
2026-09-28	6.300	6.210	6.350	6.150	-0.150	-2.358%	11.57万	0.00亿	0.000%
2026-09-27	6.480	6.360	6.520	6.320	-0.170	-2.603%	1,441.40万	0.92亿	4.206%
2026-09-24	6.480	6.360	6.520	6.320	-0.170	-2.603%	14.41万	0.00亿	0.000%
2026-09-23	6.770	6.530	6.830	6.490	-0.240	-3.545%	16.38万	0.00亿	0.000%
2026-09-22	6.920	6.770	6.960	6.760	-0.160	-2.309%	21.06万	0.00亿	0.000%
2026-09-21	6.820	6.930	6.980	6.660	0.110	1.613%	22.15万	0.00亿	0.000%
2026-09-18	6.850	6.820	7.040	6.780	0.130	1.943%	26.97万	0.00亿	0.000%
2026-09-17	6.850	6.690	6.920	6.440	-0.410	-5.775%	32.38万	0.00亿	0.000%
2026-09-16	6.440	7.100	7.100	6.430	0.650	10.078%	27.80万	0.00亿	0.000%
2026-09-15	6.670	6.450	6.860	6.440	-0.270	-4.018%	23.52万	0.00亿	0.000%
2026-09-14	6.980	6.720	6.990	6.690	-0.170	-2.467%	30.72万	0.00亿	0.000%
2026-09-11	7.240	6.890	7.300	6.590	-0.430	-5.874%	54.46万	0.00亿	0.000%
2026-09-10	7.820	7.320	8.200	7.320	-0.130	-1.745%	72.87万	0.00亿	0.000%
2026-09-09	6.700	7.450	7.450	6.570	0.680	10.044%	38.95万	0.00亿	0.000%
2026-09-08	6.660	6.770	6.790	6.570	0.090	1.347%	25.07万	0.00亿	0.000%
2026-09-07	6.870	6.680	6.990	6.650	-0.280	-4.023%	32.06万	0.00亿	0.000%
2026-09-04	6.880	6.960	7.430	6.760	0.120	1.754%	46.91万	0.00亿	0.000%
2026-09-03	7.230	6.840	7.820	6.760	-0.270	-3.797%	48.21万	0.00亿	0.000%
2026-09-02	7.020	7.110	7.170	6.810	-0.060	-0.837%	33.89万	0.00亿	0.000%
2026-09-01	6.920	7.170	7.450	6.860	0.100	1.414%	54.42万	0.00亿	0.000%
2026-08-31	7.130	7.070	7.450	7.070	-0.780	-9.936%	42.05万	0.00亿	0.000%
2026-08-28	7.850	7.850	7.850	7.850	0.710	9.944%	22.31万	0.00亿	0.000%
2026-08-27	6.330	7.140	7.140	6.330	0.650	10.015%	27.71万	0.00亿	0.000%
2026-08-26	6.300	6.490	6.740	6.300	-0.070	-1.067%	29.74万	0.00亿	0.000%
2026-08-25	6.580	6.560	6.970	6.360	0.220	3.470%	36.29万	0.00亿	0.000%
2026-08-24	6.460	6.340	6.740	6.290	-0.080	-1.246%	27.39万	0.00亿	0.000%
2026-08-21	6.190	6.420	6.480	6.080	0.230	3.716%	15.29万	0.00亿	0.000%
2026-08-20	6.080	6.190	6.280	6.080	0.190	3.167%	8.92万	0.00亿	0.000%
2026-08-19	6.100	6.000	6.120	5.930	-0.160	-2.597%	5.94万	0.00亿	0.000%
2026-08-18	6.150	6.160	6.180	6.070	0.030	0.489%	5.11万	0.00亿	0.000%
2026-08-17	6.040	6.130	6.150	6.020	0.090	1.490%	5.69万	0.00亿	0.000%
2026-08-14	6.050	6.040	6.100	5.950	-0.030	-0.494%	6.41万	0.00亿	0.000%
2026-08-13	6.170	6.070	6.220	6.050	-0.120	-1.939%	8.09万	0.00亿	0.000%
2026-08-12	6.140	6.190	6.220	6.110	0.030	0.487%	8.25万	0.00亿	0.000%
2026-08-11	6.360	6.160	6.530	6.140	-0.230	-3.599%	15.28万	0.00亿	0.000%
2026-08-10	5.960	6.390	6.400	5.940	0.420	7.035%	19.86万	0.00亿	0.000%
2026-08-07	5.930	5.970	6.060	5.810	-0.020	-0.334%	13.39万	0.00亿	0.000%
2026-08-06	6.100	5.990	6.340	5.880	0.040	0.672%	19.89万	0.00亿	0.000%
2026-08-05	5.880	5.950	6.020	5.810	0.090	1.536%	9.56万	0.00亿	0.000%
2026-08-04	5.860	5.860	5.970	5.850	0.000	0.000%	7.58万	0.00亿	0.000%
2026-08-03	5.710	5.860	5.870	5.660	0.180	3.169%	8.55万	0.00亿	0.000%
2026-07-31	5.490	5.680	5.710	5.490	0.090	1.610%	6.54万	0.00亿	0.000%
2026-07-30	5.570	5.590	5.710	5.520	0.030	0.540%	6.90万	0.00亿	0.000%
2026-07-29	5.460	5.560	5.610	5.460	0.110	2.018%	6.24万	0.00亿	0.000%
2026-07-28	5.360	5.450	5.510	5.350	0.050	0.926%	5.49万	0.00亿	0.000%
2026-07-27	5.260	5.400	5.440	5.240	0.200	3.846%	8.25万	0.00亿	0.000%
2026-07-24	5.340	5.200	5.370	5.160	-0.210	-3.882%	7.01万	0.00亿	0.000%
2026-07-23	5.210	5.410	5.430	5.170	0.170	3.244%	8.70万	0.00亿	0.000%
2026-07-22	5.220	5.240	5.380	5.150	-0.010	-0.190%	7.89万	0.00亿	0.000%
2026-07-21	5.360	5.250	5.400	5.080	-0.110	-2.052%	10.89万	0.00亿	0.000%
2026-07-20	5.450	5.360	5.630	5.300	-0.100	-1.832%	9.75万	0.00亿	0.000%
2026-07-17	5.690	5.460	5.830	5.400	-0.260	-4.545%	9.77万	0.00亿	0.000%
2026-07-16	5.510	5.720	5.810	5.510	0.120	2.143%	11.23万	0.00亿	0.000%
2026-07-15	5.460	5.600	5.650	5.300	-0.150	-2.609%	14.30万	0.00亿	0.000%
2026-07-14	5.540	5.750	5.750	5.460	0.200	3.604%	8.04万	0.00亿	0.000%
2026-07-13	5.750	5.550	5.760	5.510	-0.180	-3.141%	7.49万	0.00亿	0.000%
2026-07-10	5.570	5.730	5.860	5.510	0.130	2.321%	9.26万	0.00亿	0.000%
2026-07-09	5.670	5.600	5.740	5.510	-0.080	-1.408%	6.25万	0.00亿	0.000%
2026-07-08	5.790	5.680	5.790	5.610	-0.030	-0.525%	5.06万	0.00亿	0.000%
2026-07-07	5.920	5.710	5.940	5.710	-0.270	-4.515%	6.51万	0.00亿	0.000%
2026-07-06	6.050	5.980	6.130	5.960	-0.070	-1.157%	6.11万	0.00亿	0.000%
2026-07-03	5.960	6.050	6.110	5.920	0.160	2.716%	8.44万	0.00亿	0.000%
2026-07-02	5.840	5.890	6.000	5.810	0.050	0.856%	7.94万	0.00亿	0.000%
2026-07-01	5.640	5.840	5.920	5.620	0.210	3.730%	9.38万	0.00亿	0.000%
2026-06-30	5.680	5.630	5.780	5.560	-0.100	-1.745%	6.15万	0.00亿	0.000%
2026-06-29	5.610	5.730	5.770	5.470	0.100	1.776%	8.66万	0.00亿	0.000%
2026-06-26	5.760	5.630	5.790	5.540	-0.140	-2.426%	8.25万	0.00亿	0.000%
2026-06-25	5.870	5.770	5.910	5.710	-0.150	-2.534%	6.99万	0.00亿	0.000%
2026-06-24	6.140	5.920	6.190	5.860	-0.220	-3.583%	6.90万	0.00亿	0.000%
2026-06-23	6.100	6.140	6.240	6.060	0.010	0.163%	6.12万	0.00亿	0.000%
2026-06-22	6.020	6.130	6.140	5.820	0.100	1.658%	7.69万	0.00亿	0.000%
2026-06-18	6.050	6.030	6.120	5.940	-0.040	-0.659%	6.56万	0.00亿	0.000%
2026-06-17	6.260	6.070	6.270	6.040	-0.200	-3.190%	6.78万	0.00亿	0.000%
2026-06-16	6.360	6.270	6.380	6.190	-0.120	-1.878%	6.53万	0.00亿	0.000%
2026-06-15	6.430	6.390	6.640	6.320	-0.020	-0.312%	7.87万	0.00亿	0.000%
2026-06-12	6.280	6.410	6.530	6.230	0.170	2.724%	7.78万	0.00亿	0.000%
2026-06-11	6.220	6.240	6.300	6.120	-0.060	-0.952%	5.05万	0.00亿	0.000%
2026-06-10	6.320	6.300	6.350	6.170	-0.040	-0.631%	5.45万	0.00亿	0.000%
2026-06-09	6.360	6.340	6.430	6.220	0.000	0.000%	4.27万	0.00亿	0.000%
2026-06-08	6.420	6.340	6.550	6.200	-0.190	-2.910%	6.23万	0.00亿	0.000%
2026-06-05	6.450	6.530	6.630	6.440	0.070	1.084%	4.51万	0.00亿	0.000%
2026-06-04	6.530	6.460	6.640	6.410	-0.100	-1.524%	5.46万	0.00亿	0.000%
2026-06-03	6.680	6.560	6.690	6.520	-0.140	-2.090%	5.57万	0.00亿	0.000%
2026-06-02	6.880	6.700	6.900	6.650	-0.190	-2.758%	6.32万	0.00亿	0.000%
2026-06-01	6.640	6.890	6.930	6.620	0.180	2.683%	7.05万	0.00亿	0.000%
2026-05-29	6.740	6.710	6.840	6.660	-0.030	-0.445%	5.71万	0.00亿	0.000%
2026-05-28	6.710	6.740	6.830	6.600	0.010	0.149%	5.49万	0.00亿	0.000%
2026-05-27	6.980	6.730	6.980	6.640	-0.240	-3.443%	7.96万	0.00亿	0.000%
2026-05-26	7.000	6.970	7.090	6.860	-0.090	-1.275%	6.78万	0.00亿	0.000%
2026-05-25	7.120	7.060	7.250	7.010	-0.090	-1.259%	5.45万	0.00亿	0.000%
2026-05-22	7.050	7.150	7.200	6.950	0.150	2.143%	6.03万	0.00亿	0.000%
2026-05-21	7.300	7.000	7.400	7.000	-0.290	-3.978%	7.31万	0.00亿	0.000%
2026-05-20	7.420	7.290	7.420	7.180	-0.170	-2.279%	6.91万	0.00亿	0.000%
2026-05-19	7.420	7.460	7.580	7.370	0.060	0.811%	6.24万	0.00亿	0.000%
2026-05-18	7.390	7.400	7.440	7.300	0.000	0.000%	8.12万	0.00亿	0.000%
2026-05-15	7.600	7.400	7.600	7.360	-0.160	-2.116%	6.13万	0.00亿	0.000%
2026-05-14	7.700	7.560	7.720	7.470	-0.130	-1.691%	7.50万	0.00亿	0.000%
2026-05-13	7.700	7.690	7.740	7.630	0.020	0.261%	6.25万	0.00亿	0.000%
2026-05-12	7.980	7.670	8.000	7.630	-0.240	-3.034%	8.94万	0.00亿	0.000%
2026-05-11	7.970	7.910	7.980	7.850	-0.020	-0.252%	9.10万	0.00亿	0.000%
2026-05-08	7.880	7.930	7.950	7.840	0.080	1.019%	8.12万	0.00亿	0.000%
2026-05-07	8.070	7.850	8.080	7.850	-0.120	-1.506%	10.61万	0.00亿	0.000%
2026-05-06	8.140	7.970	8.160	7.890	-0.010	-0.125%	15.15万	0.00亿	0.000%
2026-04-30	8.130	7.980	8.450	7.940	0.250	3.234%	22.76万	0.00亿	0.000%
2026-04-29	7.590	7.730	7.770	7.540	0.100	1.311%	7.77万	0.00亿	0.000%
2026-04-28	7.640	7.630	7.940	7.520	-0.030	-0.392%	10.35万	0.00亿	0.000%
2026-04-27	7.550	7.660	7.690	7.380	0.180	2.406%	6.81万	0.00亿	0.000%
2026-04-24	7.400	7.480	7.530	7.320	0.040	0.538%	5.44万	0.00亿	0.000%
2026-04-23	7.560	7.440	7.590	7.400	-0.140	-1.847%	5.90万	0.00亿	0.000%
2026-04-22	7.590	7.580	7.660	7.510	-0.040	-0.525%	5.22万	0.00亿	0.000%
2026-04-21	7.590	7.620	7.720	7.510	0.030	0.395%	6.88万	0.00亿	0.000%
2026-04-20	7.420	7.590	7.620	7.300	0.170	2.291%	10.33万	0.00亿	0.000%
2026-04-17	7.620	7.420	7.730	7.370	-0.240	-3.133%	10.07万	0.00亿	0.000%
2026-04-16	7.480	7.660	7.700	7.400	0.200	2.681%	7.24万	0.00亿	0.000%
2026-04-15	7.580	7.460	7.600	7.460	-0.070	-0.930%	3.96万	0.00亿	0.000%
2026-04-14	7.720	7.530	7.720	7.440	-0.080	-1.051%	6.53万	0.00亿	0.000%
2026-04-13	7.580	7.610	7.610	7.480	0.000	0.000%	3.74万	0.00亿	0.000%
2026-04-10	7.550	7.580	7.660	7.520	0.000	0.000%	4.51万	0.00亿	0.000%
2026-04-09	7.730	7.530	7.750	7.470	0.000	0.000%	6.38万	0.00亿	0.000%
2026-04-08	7.680	7.770	7.780	7.610	0.000	0.000%	6.33万	0.00亿	0.000%
2026-04-07	7.250	7.470	7.490	7.100	0.000	0.000%	6.48万	0.00亿	0.000%
2026-04-03	7.540	7.260	7.570	7.220	0.000	0.000%	5.35万	0.00亿	0.000%
2026-04-02	7.660	7.520	7.680	7.440	0.000	0.000%	4.98万	0.00亿	0.000%
2026-04-01	7.650	7.660	7.740	7.540	0.000	0.000%	5.71万	0.00亿	0.000%