莱尔科技（688683）历史行情

以下为莱尔科技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
2026-10-05	30.000	29.390	30.880	29.330	-0.910	-3.003%	98.50万	0.29亿	0.611%
2026-10-02	30.000	29.390	30.880	29.330	-0.910	-3.003%	98.50万	0.29亿	0.611%
2026-10-01	30.000	29.390	30.880	29.330	-0.910	-3.003%	98.50万	0.29亿	0.611%
2026-09-30	30.000	29.390	30.880	29.330	-0.910	-3.003%	98.50万	0.00亿	0.000%
2026-09-29	30.000	30.300	30.720	29.830	-0.250	-0.818%	77.76万	0.00亿	0.000%
2026-09-28	31.860	30.550	32.440	30.220	-1.310	-4.112%	138.66万	0.00亿	0.000%
2026-09-27	31.950	31.860	32.560	31.680	-0.090	-0.282%	98.87万	0.32亿	0.614%
2026-09-24	31.950	31.860	32.560	31.680	-0.090	-0.282%	98.87万	0.00亿	0.000%
2026-09-23	32.140	31.950	32.440	31.790	-0.160	-0.498%	113.43万	0.00亿	0.000%
2026-09-22	32.200	32.110	32.920	31.920	-0.080	-0.249%	145.42万	0.00亿	0.000%
2026-09-21	32.100	32.190	32.580	31.500	0.370	1.163%	142.84万	0.00亿	0.000%
2026-09-18	30.560	31.820	32.300	30.550	1.250	4.089%	274.97万	0.00亿	0.000%
2026-09-17	30.900	30.570	31.770	30.300	-0.180	-0.585%	112.57万	0.00亿	0.000%
2026-09-16	29.230	30.750	30.900	28.940	1.520	5.200%	170.30万	0.00亿	0.000%
2026-09-15	29.820	29.230	29.820	28.740	-0.430	-1.450%	135.24万	0.00亿	0.000%
2026-09-14	28.150	29.660	30.440	27.780	1.130	3.961%	185.48万	0.00亿	0.000%
2026-09-11	28.370	28.530	28.720	27.370	0.120	0.422%	97.26万	0.00亿	0.000%
2026-09-10	28.640	28.410	28.950	28.120	-0.550	-1.899%	75.13万	0.00亿	0.000%
2026-09-09	28.810	28.960	29.550	28.810	0.150	0.521%	80.82万	0.00亿	0.000%
2026-09-08	29.400	28.810	29.400	28.520	-0.570	-1.940%	114.76万	0.00亿	0.000%
2026-09-07	28.660	29.380	29.700	28.540	0.910	3.196%	124.19万	0.00亿	0.000%
2026-09-04	29.380	28.470	30.200	28.220	-0.760	-2.600%	114.08万	0.00亿	0.000%
2026-09-03	29.030	29.230	29.750	28.500	0.330	1.142%	118.89万	0.00亿	0.000%
2026-09-02	29.530	28.900	29.530	28.540	-0.630	-2.133%	85.91万	0.00亿	0.000%
2026-09-01	29.560	29.530	30.150	29.220	-0.620	-2.056%	86.56万	0.00亿	0.000%
2026-08-31	29.330	30.150	30.270	29.160	0.300	1.005%	100.72万	0.00亿	0.000%
2026-08-28	30.040	29.850	30.870	29.520	-0.200	-0.666%	121.64万	0.00亿	0.000%
2026-08-27	29.300	30.050	30.250	29.300	0.590	2.003%	98.05万	0.00亿	0.000%
2026-08-26	29.970	29.460	30.120	29.160	-0.620	-2.061%	96.21万	0.00亿	0.000%
2026-08-25	30.080	30.080	30.170	28.890	0.050	0.167%	103.82万	0.00亿	0.000%
2026-08-24	30.160	30.030	30.790	29.550	-0.230	-0.760%	145.61万	0.00亿	0.000%
2026-08-21	29.530	30.260	30.490	28.820	0.250	0.833%	156.10万	0.00亿	0.000%
2026-08-20	28.680	30.010	30.550	28.670	1.610	5.669%	271.67万	0.00亿	0.000%
2026-08-19	32.610	28.400	33.200	28.290	-4.870	-14.638%	372.14万	0.00亿	0.000%
2026-08-18	33.560	33.270	33.630	32.350	-0.310	-0.923%	176.47万	0.00亿	0.000%
2026-08-17	31.920	33.580	33.600	31.810	1.340	4.156%	181.42万	0.00亿	0.000%
2026-08-14	32.680	32.240	32.890	31.840	0.010	0.031%	131.32万	0.00亿	0.000%
2026-08-13	30.910	32.230	33.350	30.910	1.350	4.372%	300.62万	0.00亿	0.000%
2026-08-12	30.740	30.880	31.060	30.060	0.290	0.948%	162.32万	0.00亿	0.000%
2026-08-11	31.820	30.590	32.060	30.510	-1.590	-4.941%	223.43万	0.00亿	0.000%
2026-08-10	32.450	32.180	32.800	31.330	0.040	0.124%	249.50万	0.00亿	0.000%
2026-08-07	29.880	32.140	32.400	29.680	2.270	7.600%	324.46万	0.00亿	0.000%
2026-08-06	28.930	29.870	30.040	28.670	0.590	2.015%	163.66万	0.00亿	0.000%
2026-08-05	28.500	29.280	29.300	28.000	1.280	4.571%	210.51万	0.00亿	0.000%
2026-08-04	28.500	28.000	28.660	27.870	0.140	0.503%	161.87万	0.00亿	0.000%
2026-08-03	29.350	27.860	29.890	27.720	-1.440	-4.915%	200.35万	0.00亿	0.000%
2026-07-31	27.990	29.300	31.150	27.720	2.000	7.326%	268.06万	0.00亿	0.000%
2026-07-30	28.390	27.300	28.480	27.030	-0.900	-3.191%	175.62万	0.00亿	0.000%
2026-07-29	28.970	28.200	28.970	27.500	-0.600	-2.083%	183.71万	0.00亿	0.000%
2026-07-28	29.500	28.800	30.420	28.720	-1.330	-4.414%	172.96万	0.00亿	0.000%
2026-07-27	28.530	30.130	30.440	27.970	1.930	6.844%	331.37万	0.00亿	0.000%
2026-07-24	27.730	28.200	28.460	27.220	0.320	1.148%	163.14万	0.00亿	0.000%
2026-07-23	27.110	27.880	28.170	27.010	0.360	1.308%	205.75万	0.00亿	0.000%
2026-07-22	25.230	27.520	28.080	25.230	1.780	6.915%	385.52万	0.00亿	0.000%
2026-07-21	25.060	25.740	25.750	22.370	1.170	4.762%	309.39万	0.00亿	0.000%
2026-07-20	26.500	24.570	27.500	24.030	-1.870	-7.073%	399.30万	0.00亿	0.000%
2026-07-17	29.740	26.440	30.060	26.220	-4.060	-13.311%	361.87万	0.00亿	0.000%
2026-07-16	31.010	30.500	31.800	29.740	-0.970	-3.082%	234.46万	0.00亿	0.000%
2026-07-15	32.170	31.470	32.980	30.500	-1.060	-3.259%	266.87万	0.00亿	0.000%
2026-07-14	31.140	32.530	32.600	29.720	0.930	2.943%	358.10万	0.00亿	0.000%
2026-07-13	33.360	31.600	33.900	30.910	-2.280	-6.730%	377.87万	0.00亿	0.000%
2026-07-10	31.720	33.880	34.010	31.060	2.410	7.658%	329.68万	0.00亿	0.000%
2026-07-09	30.520	31.470	31.680	30.000	0.810	2.642%	288.56万	0.00亿	0.000%
2026-07-08	30.700	30.660	31.890	29.990	0.330	1.088%	379.32万	0.00亿	0.000%
2026-07-07	32.770	30.330	32.770	29.790	-3.150	-9.409%	523.97万	0.00亿	0.000%
2026-07-06	35.760	33.480	35.760	33.170	-1.720	-4.886%	288.73万	0.00亿	0.000%
2026-07-03	28.830	35.200	36.700	28.830	-0.830	-2.304%	255.72万	0.00亿	0.000%
2026-07-02	37.500	36.030	37.880	35.820	-1.350	-3.612%	219.72万	0.00亿	0.000%
2026-07-01	38.200	37.380	39.170	37.030	-0.540	-1.424%	269.25万	0.00亿	0.000%
2026-06-30	37.420	37.920	38.200	36.500	1.070	2.904%	186.09万	0.00亿	0.000%
2026-06-29	36.390	36.850	37.480	35.710	0.350	0.959%	185.76万	0.00亿	0.000%
2026-06-26	36.500	36.500	37.070	35.450	-0.040	-0.109%	277.17万	0.00亿	0.000%
2026-06-25	37.740	36.540	38.470	36.390	-1.270	-3.359%	228.35万	0.00亿	0.000%
2026-06-24	38.350	37.810	39.000	37.330	-0.490	-1.279%	174.18万	0.00亿	0.000%
2026-06-23	40.200	38.300	40.200	37.990	-1.880	-4.679%	232.68万	0.00亿	0.000%
2026-06-22	41.490	40.180	41.700	38.670	-0.840	-2.048%	258.90万	0.00亿	0.000%
2026-06-18	41.730	41.020	42.930	40.950	-0.710	-1.701%	210.16万	0.00亿	0.000%
2026-06-17	40.590	41.730	42.020	39.170	1.730	4.325%	221.53万	0.00亿	0.000%
2026-06-16	40.400	40.000	40.650	39.150	-0.410	-1.015%	188.87万	0.00亿	0.000%
2026-06-15	38.500	40.410	40.770	37.730	2.010	5.234%	238.66万	0.00亿	0.000%
2026-06-12	37.620	38.400	38.840	37.620	0.790	2.101%	142.60万	0.00亿	0.000%
2026-06-11	38.820	37.610	40.910	37.130	-0.770	-2.006%	200.51万	0.00亿	0.000%
2026-06-10	37.580	38.380	38.470	36.520	0.830	2.210%	199.32万	0.00亿	0.000%
2026-06-09	36.920	37.550	37.660	35.920	1.580	4.393%	195.83万	0.00亿	0.000%
2026-06-08	36.030	35.970	37.160	35.330	-1.630	-4.335%	206.11万	0.00亿	0.000%
2026-06-05	37.520	37.600	38.210	36.000	-0.420	-1.105%	184.31万	0.00亿	0.000%
2026-06-04	38.920	38.020	38.920	36.920	0.260	0.689%	192.18万	0.00亿	0.000%
2026-06-03	37.500	37.760	39.870	37.340	0.120	0.319%	220.63万	0.00亿	0.000%
2026-06-02	38.690	37.640	38.690	36.420	0.080	0.213%	214.34万	0.00亿	0.000%
2026-06-01	38.450	37.560	39.320	36.920	-0.250	-0.661%	287.95万	0.00亿	0.000%
2026-05-29	41.220	37.810	41.220	37.630	-2.920	-7.169%	244.38万	0.00亿	0.000%
2026-05-28	42.220	40.730	42.220	40.520	-1.930	-4.524%	180.62万	0.00亿	0.000%
2026-05-27	43.720	42.660	44.020	42.120	-0.510	-1.181%	268.37万	0.00亿	0.000%
2026-05-26	42.370	43.170	50.920	41.740	0.750	1.768%	317.47万	0.00亿	0.000%
2026-05-25	43.920	42.420	43.920	39.890	-1.170	-2.684%	238.87万	0.00亿	0.000%
2026-05-22	42.990	43.590	44.420	42.970	0.670	1.561%	232.74万	0.00亿	0.000%
2026-05-21	46.790	42.920	47.580	42.410	-3.850	-8.232%	317.93万	0.00亿	0.000%
2026-05-20	45.770	46.770	47.770	45.520	0.950	2.073%	370.95万	0.00亿	0.000%
2026-05-19	46.420	45.820	46.420	44.570	0.600	1.327%	163.44万	0.00亿	0.000%
2026-05-18	43.250	45.220	45.730	42.790	1.710	3.930%	194.68万	0.00亿	0.000%
2026-05-15	44.050	43.510	44.770	42.990	-0.580	-1.315%	133.44万	0.00亿	0.000%
2026-05-14	45.050	44.090	45.300	43.420	-0.740	-1.651%	186.29万	0.00亿	0.000%
2026-05-13	44.890	44.830	44.920	43.770	0.200	0.448%	138.27万	0.00亿	0.000%
2026-05-12	45.190	44.630	45.190	43.520	-0.580	-1.283%	190.55万	0.00亿	0.000%
2026-05-11	45.620	45.210	45.920	44.430	-0.410	-0.899%	164.75万	0.00亿	0.000%
2026-05-08	45.720	45.620	47.270	44.420	-0.050	-0.109%	210.98万	0.00亿	0.000%
2026-05-07	45.220	45.670	45.890	44.620	1.070	2.399%	170.45万	0.00亿	0.000%
2026-05-06	44.380	44.600	44.880	43.080	0.680	1.548%	212.78万	0.00亿	0.000%
2026-04-30	45.220	43.920	45.220	43.030	-0.850	-1.899%	214.83万	0.00亿	0.000%
2026-04-29	42.370	44.770	45.160	42.370	0.340	0.765%	240.10万	0.00亿	0.000%
2026-04-28	45.050	44.430	46.700	43.920	-0.670	-1.486%	252.39万	0.00亿	0.000%
2026-04-27	44.700	45.100	46.520	44.700	0.790	1.783%	254.81万	0.00亿	0.000%
2026-04-24	43.650	44.310	45.310	42.470	0.990	2.285%	336.62万	0.00亿	0.000%
2026-04-23	41.590	43.320	43.520	40.120	2.280	5.556%	311.28万	0.00亿	0.000%
2026-04-22	40.220	41.040	41.110	40.120	0.520	1.283%	129.02万	0.00亿	0.000%
2026-04-21	40.010	40.520	41.440	40.010	-0.160	-0.393%	130.66万	0.00亿	0.000%
2026-04-20	39.570	40.680	40.750	39.570	0.710	1.776%	202.34万	0.00亿	0.000%
2026-04-17	38.820	39.970	40.360	38.730	0.900	2.304%	236.98万	0.00亿	0.000%
2026-04-16	38.580	39.070	39.500	38.020	1.090	2.870%	197.55万	0.00亿	0.000%
2026-04-15	37.330	37.980	38.510	37.280	0.650	1.741%	187.97万	0.00亿	0.000%
2026-04-14	36.280	37.330	37.890	36.280	0.810	2.218%	151.23万	0.00亿	0.000%
2026-04-13	37.140	36.520	37.140	35.850	-0.340	-0.922%	138.34万	0.00亿	0.000%
2026-04-10	35.600	36.860	37.910	35.340	1.440	4.065%	258.54万	0.00亿	0.000%
2026-04-09	34.910	35.420	35.910	34.520	-0.200	-0.561%	173.64万	0.00亿	0.000%
2026-04-08	31.710	35.620	35.880	31.710	0.000	0.000%	360.89万	0.00亿	0.000%
2026-04-07	31.250	31.090	32.400	31.090	0.000	0.000%	157.51万	0.00亿	0.000%
2026-04-03	32.300	31.250	32.300	30.920	0.000	0.000%	105.25万	0.00亿	0.000%
2026-04-02	32.300	31.920	33.110	31.690	0.000	0.000%	119.05万	0.00亿	0.000%
2026-04-01	31.640	32.920	32.920	31.640	0.000	0.000%	106.63万	0.00亿	0.000%