莱斯信息（688631）历史行情

以下为莱斯信息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
2026-10-07	35.520	35.880	36.290	35.410	0.160	0.448%	82.24万	0.29亿	0.503%
2026-10-06	35.520	35.880	36.290	35.410	0.160	0.448%	82.24万	0.29亿	0.503%
2026-10-05	35.520	35.880	36.290	35.410	0.160	0.448%	82.24万	0.29亿	0.503%
2026-10-02	35.520	35.880	36.290	35.410	0.160	0.448%	82.24万	0.29亿	0.503%
2026-10-01	35.520	35.880	36.290	35.410	0.160	0.448%	82.24万	0.29亿	0.503%
2026-09-30	35.520	35.880	36.290	35.410	0.160	0.448%	82.24万	0.00亿	0.000%
2026-09-29	35.440	35.720	36.060	35.300	0.350	0.990%	91.05万	0.00亿	0.000%
2026-09-28	37.200	35.370	37.730	35.190	-2.150	-5.730%	186.14万	0.00亿	0.000%
2026-09-27	37.950	37.520	38.700	37.500	-0.550	-1.445%	121.12万	0.46亿	0.741%
2026-09-24	37.950	37.520	38.700	37.500	-0.550	-1.445%	121.12万	0.00亿	0.000%
2026-09-23	37.940	38.070	38.650	37.500	0.290	0.768%	130.41万	0.00亿	0.000%
2026-09-22	38.170	37.780	38.770	37.700	-0.020	-0.053%	141.10万	0.00亿	0.000%
2026-09-21	37.270	37.800	38.000	37.270	0.380	1.015%	66.68万	0.00亿	0.000%
2026-09-18	36.860	37.420	37.550	36.790	0.720	1.962%	83.29万	0.00亿	0.000%
2026-09-17	36.570	36.700	37.330	36.000	0.100	0.273%	115.14万	0.00亿	0.000%
2026-09-16	36.300	36.600	36.930	35.720	0.540	1.498%	98.51万	0.00亿	0.000%
2026-09-15	36.710	36.060	37.100	36.060	-0.800	-2.170%	83.10万	0.00亿	0.000%
2026-09-14	37.100	36.860	37.480	36.410	-0.340	-0.914%	91.32万	0.00亿	0.000%
2026-09-11	38.010	37.200	38.200	36.520	-1.080	-2.821%	129.46万	0.00亿	0.000%
2026-09-10	39.230	38.280	39.230	38.010	-0.850	-2.172%	94.08万	0.00亿	0.000%
2026-09-09	39.870	39.130	40.050	39.090	-0.720	-1.807%	86.24万	0.00亿	0.000%
2026-09-08	39.720	39.850	40.440	39.100	0.020	0.050%	72.72万	0.00亿	0.000%
2026-09-07	40.580	39.830	40.640	39.800	-0.570	-1.411%	98.78万	0.00亿	0.000%
2026-09-04	40.400	40.400	41.480	40.000	0.120	0.298%	117.02万	0.00亿	0.000%
2026-09-03	40.620	40.280	40.990	40.130	-0.360	-0.886%	105.66万	0.00亿	0.000%
2026-09-02	41.120	40.640	41.580	40.200	-0.760	-1.836%	206.62万	0.00亿	0.000%
2026-09-01	40.050	41.400	42.100	39.660	1.390	3.474%	248.74万	0.00亿	0.000%
2026-08-31	39.360	40.010	40.150	39.240	0.110	0.276%	71.72万	0.00亿	0.000%
2026-08-28	39.700	39.900	40.640	39.320	0.270	0.681%	112.68万	0.00亿	0.000%
2026-08-27	40.220	39.630	40.220	37.870	-0.870	-2.148%	206.14万	0.00亿	0.000%
2026-08-26	39.520	40.500	40.900	39.520	0.800	2.015%	100.25万	0.00亿	0.000%
2026-08-25	39.010	39.700	39.950	38.680	0.450	1.146%	75.35万	0.00亿	0.000%
2026-08-24	39.460	39.250	39.900	38.800	-0.440	-1.109%	105.37万	0.00亿	0.000%
2026-08-21	40.000	39.690	40.200	39.380	-0.470	-1.170%	92.62万	0.00亿	0.000%
2026-08-20	39.060	40.160	40.490	39.060	1.130	2.895%	116.34万	0.00亿	0.000%
2026-08-19	40.660	39.030	41.180	39.030	-2.110	-5.129%	142.14万	0.00亿	0.000%
2026-08-18	41.870	41.140	42.080	40.680	-1.050	-2.489%	122.85万	0.00亿	0.000%
2026-08-17	41.440	42.190	42.290	41.000	0.530	1.272%	97.28万	0.00亿	0.000%
2026-08-14	42.390	41.660	42.550	41.300	-0.250	-0.597%	80.07万	0.00亿	0.000%
2026-08-13	42.440	41.910	42.950	41.810	-0.610	-1.435%	115.84万	0.00亿	0.000%
2026-08-12	42.120	42.520	42.800	41.720	0.380	0.902%	104.00万	0.00亿	0.000%
2026-08-11	43.010	42.140	43.430	41.520	-0.960	-2.227%	162.72万	0.00亿	0.000%
2026-08-10	42.170	43.100	43.250	41.690	0.900	2.133%	135.95万	0.00亿	0.000%
2026-08-07	42.630	42.200	42.960	41.410	-0.450	-1.055%	164.97万	0.00亿	0.000%
2026-08-06	42.550	42.650	43.660	42.280	-0.400	-0.929%	108.85万	0.00亿	0.000%
2026-08-05	42.350	43.050	43.680	42.350	0.440	1.033%	132.55万	0.00亿	0.000%
2026-08-04	42.620	42.610	42.770	41.950	0.410	0.972%	131.65万	0.00亿	0.000%
2026-08-03	42.000	42.200	42.600	41.060	0.640	1.540%	195.23万	0.00亿	0.000%
2026-07-31	40.570	41.560	42.000	40.400	1.390	3.460%	157.22万	0.00亿	0.000%
2026-07-30	40.230	40.170	41.250	39.500	-0.050	-0.124%	157.53万	0.00亿	0.000%
2026-07-29	39.610	40.220	40.400	39.000	0.990	2.524%	165.27万	0.00亿	0.000%
2026-07-28	38.450	39.230	39.630	38.350	0.420	1.082%	142.45万	0.00亿	0.000%
2026-07-27	37.980	38.810	39.390	37.490	0.830	2.185%	127.25万	0.00亿	0.000%
2026-07-24	38.710	37.980	39.350	37.980	-0.930	-2.390%	104.69万	0.00亿	0.000%
2026-07-23	38.620	38.910	38.990	38.020	0.470	1.223%	124.58万	0.00亿	0.000%
2026-07-22	39.010	38.440	39.390	37.870	-0.930	-2.362%	169.83万	0.00亿	0.000%
2026-07-21	38.600	39.370	39.460	37.400	0.750	1.942%	199.64万	0.00亿	0.000%
2026-07-20	38.800	38.620	39.660	37.500	-0.230	-0.592%	167.73万	0.00亿	0.000%
2026-07-17	40.180	38.850	40.820	38.500	-1.330	-3.310%	193.57万	0.00亿	0.000%
2026-07-16	40.500	40.180	41.250	39.560	0.100	0.250%	118.20万	0.00亿	0.000%
2026-07-15	39.200	40.080	40.600	39.200	0.460	1.161%	142.11万	0.00亿	0.000%
2026-07-14	40.510	39.620	40.510	38.730	-1.030	-2.534%	197.22万	0.00亿	0.000%
2026-07-13	44.600	40.650	44.600	40.460	-3.790	-8.528%	294.95万	0.00亿	0.000%
2026-07-10	41.280	44.440	45.870	41.280	2.320	5.508%	310.69万	0.00亿	0.000%
2026-07-09	41.540	42.120	42.280	40.500	0.300	0.717%	168.72万	0.00亿	0.000%
2026-07-08	42.000	41.820	42.780	41.540	-0.230	-0.547%	152.43万	0.00亿	0.000%
2026-07-07	44.460	42.050	45.120	41.980	-2.240	-5.058%	208.80万	0.00亿	0.000%
2026-07-06	46.900	44.290	46.900	44.050	-2.370	-5.079%	229.76万	0.00亿	0.000%
2026-07-03	45.500	46.660	47.090	44.880	1.610	3.574%	253.88万	0.00亿	0.000%
2026-07-02	45.310	45.050	46.550	44.880	-0.460	-1.011%	215.61万	0.00亿	0.000%
2026-07-01	47.000	45.510	47.520	45.230	-1.400	-2.984%	235.24万	0.00亿	0.000%
2026-06-30	44.700	46.910	47.800	44.520	1.730	3.829%	272.02万	0.00亿	0.000%
2026-06-29	44.490	45.180	45.680	42.510	0.680	1.528%	324.08万	0.00亿	0.000%
2026-06-26	44.000	44.500	46.820	43.000	0.400	0.907%	284.16万	0.00亿	0.000%
2026-06-25	44.570	44.100	44.980	43.000	-0.910	-2.022%	216.04万	0.00亿	0.000%
2026-06-24	46.510	45.010	46.520	44.090	-1.700	-3.639%	259.51万	0.00亿	0.000%
2026-06-23	47.650	46.710	48.960	46.620	-1.790	-3.691%	211.01万	0.00亿	0.000%
2026-06-22	49.530	48.500	49.800	46.310	-1.460	-2.922%	326.92万	0.00亿	0.000%
2026-06-18	48.730	49.960	50.740	47.680	0.610	1.236%	247.69万	0.00亿	0.000%
2026-06-17	48.280	49.350	49.920	47.840	0.640	1.314%	210.98万	0.00亿	0.000%
2026-06-16	48.740	48.710	49.710	48.030	-0.530	-1.076%	242.99万	0.00亿	0.000%
2026-06-15	50.110	49.240	50.570	48.640	-1.860	-3.640%	386.83万	0.00亿	0.000%
2026-06-12	47.810	51.100	52.690	47.810	3.570	7.511%	541.15万	0.00亿	0.000%
2026-06-11	47.830	47.530	48.810	46.490	-1.090	-2.242%	307.82万	0.00亿	0.000%
2026-06-10	49.330	48.620	51.230	48.490	-1.250	-2.507%	372.59万	0.00亿	0.000%
2026-06-09	47.770	49.870	50.030	46.940	1.890	3.939%	400.38万	0.00亿	0.000%
2026-06-08	46.340	47.980	49.110	45.860	0.770	1.631%	316.56万	0.00亿	0.000%
2026-06-05	46.590	47.210	48.320	45.540	0.510	1.092%	184.82万	0.00亿	0.000%
2026-06-04	46.480	46.700	47.510	45.460	0.040	0.086%	157.92万	0.00亿	0.000%
2026-06-03	46.490	46.660	47.600	46.430	0.030	0.064%	168.98万	0.00亿	0.000%
2026-06-02	48.160	46.630	48.610	46.330	-1.510	-3.137%	175.61万	0.00亿	0.000%
2026-06-01	47.830	48.140	49.200	46.980	0.210	0.438%	159.69万	0.00亿	0.000%
2026-05-29	49.970	47.930	50.880	47.660	-2.050	-4.102%	248.39万	0.00亿	0.000%
2026-05-28	50.330	49.980	51.310	48.730	-0.640	-1.264%	223.60万	0.00亿	0.000%
2026-05-27	52.870	50.620	53.120	50.330	-2.090	-3.965%	221.49万	0.00亿	0.000%
2026-05-26	53.720	52.710	54.130	51.650	-1.510	-2.785%	226.37万	0.00亿	0.000%
2026-05-25	53.950	54.220	54.880	52.060	-0.170	-0.313%	231.86万	0.00亿	0.000%
2026-05-22	53.890	54.390	54.880	52.940	0.810	1.512%	177.21万	0.00亿	0.000%
2026-05-21	55.770	53.580	57.190	53.530	-2.690	-4.781%	309.26万	0.00亿	0.000%
2026-05-20	57.030	56.270	57.030	55.360	-1.020	-1.780%	219.98万	0.00亿	0.000%
2026-05-19	55.510	57.290	57.390	54.830	1.360	2.432%	231.04万	0.00亿	0.000%
2026-05-18	55.370	55.930	57.040	54.860	-0.220	-0.392%	204.46万	0.00亿	0.000%
2026-05-15	55.990	56.150	57.490	55.540	0.000	0.000%	238.89万	0.00亿	0.000%
2026-05-14	58.410	56.150	58.510	56.140	-1.410	-2.450%	247.39万	0.00亿	0.000%
2026-05-13	56.410	57.560	57.880	55.850	1.020	1.804%	218.65万	0.00亿	0.000%
2026-05-12	58.530	56.540	58.530	55.870	-2.170	-3.696%	280.28万	0.00亿	0.000%
2026-05-11	57.860	58.710	60.120	57.630	0.690	1.189%	288.90万	0.00亿	0.000%
2026-05-08	57.840	58.020	58.710	57.480	-0.230	-0.395%	255.73万	0.00亿	0.000%
2026-05-07	57.350	58.250	59.960	57.100	1.140	1.996%	303.70万	0.00亿	0.000%
2026-05-06	56.980	57.110	57.650	56.350	0.760	1.349%	285.15万	0.00亿	0.000%
2026-04-30	55.830	56.350	56.690	55.440	0.360	0.643%	144.38万	0.00亿	0.000%
2026-04-29	55.010	55.990	56.980	55.010	0.630	1.138%	133.38万	0.00亿	0.000%
2026-04-28	56.920	55.360	57.820	55.010	-1.650	-2.894%	191.73万	0.00亿	0.000%
2026-04-27	54.960	57.010	57.440	54.740	0.910	1.622%	206.44万	0.00亿	0.000%
2026-04-24	57.780	56.100	57.780	55.920	-2.260	-3.873%	194.43万	0.00亿	0.000%
2026-04-23	56.480	58.360	58.580	56.240	1.730	3.055%	339.99万	0.00亿	0.000%
2026-04-22	56.670	56.630	57.510	56.490	-0.830	-1.444%	174.38万	0.00亿	0.000%
2026-04-21	58.930	57.460	59.310	57.010	-1.620	-2.742%	216.41万	0.00亿	0.000%
2026-04-20	57.210	59.080	59.510	56.850	1.430	2.480%	312.43万	0.00亿	0.000%
2026-04-17	55.910	57.650	57.980	55.350	0.960	1.693%	282.33万	0.00亿	0.000%
2026-04-16	53.890	56.690	59.710	53.780	3.000	5.588%	418.09万	0.00亿	0.000%
2026-04-15	55.380	53.690	55.530	53.660	-1.140	-2.079%	201.71万	0.00亿	0.000%
2026-04-14	52.800	54.830	55.740	52.170	2.820	5.422%	326.19万	0.00亿	0.000%
2026-04-13	52.180	52.010	52.780	51.840	-0.580	-1.103%	142.37万	0.00亿	0.000%
2026-04-10	52.830	52.590	53.710	52.410	0.250	0.478%	167.34万	0.00亿	0.000%
2026-04-09	52.990	52.340	53.480	52.110	0.000	0.000%	155.09万	0.00亿	0.000%
2026-04-08	52.230	53.770	53.810	51.350	0.000	0.000%	215.52万	0.00亿	0.000%
2026-04-07	49.830	50.960	51.350	49.830	0.000	0.000%	126.74万	0.00亿	0.000%
2026-04-03	51.120	49.680	51.130	49.440	0.000	0.000%	120.87万	0.00亿	0.000%
2026-04-02	52.680	50.730	52.680	50.350	0.000	0.000%	192.18万	0.00亿	0.000%
2026-04-01	53.320	52.800	53.830	52.310	0.000	0.000%	216.66万	0.00亿	0.000%