| 股票名称 | 代码 688683 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 莱尔科技 | 2024-05-16 四 | 17.25 | 17.20 | 17.32 | 17.52 | 17.11 | 0.70% | 0.18% | 280141 | 486万 | 26.88 | 26.88 | 90.96 | 2 | 莱尔科技 | 2024-05-15 三 | 17.31 | 17.24 | 17.20 | 17.50 | 17.19 | -0.23% | 0.28% | 433063 | 751万 | 26.69 | 26.69 | 90.33 | 3 | 莱尔科技 | 2024-05-14 二 | 17.29 | 17.10 | 17.24 | 17.57 | 17.04 | 0.82% | 0.28% | 437048 | 756万 | 26.75 | 26.75 | 90.54 | 4 | 莱尔科技 | 2024-05-13 一 | 17.66 | 17.63 | 17.10 | 17.66 | 16.96 | -3.01% | 0.48% | 750760 | 1286万 | 26.54 | 26.54 | 89.8 | 5 | 莱尔科技 | 2024-05-10 五 | 18.32 | 18.32 | 17.63 | 18.39 | 17.48 | -3.77% | 0.48% | 749700 | 1334万 | 27.36 | 27.36 | 92.59 | 6 | 莱尔科技 | 2024-05-09 四 | 18.07 | 18.25 | 18.32 | 18.53 | 18.07 | 0.38% | 0.79% | 1219395 | 2225万 | 28.43 | 28.43 | 96.21 | 7 | 莱尔科技 | 2024-05-08 三 | 18.40 | 18.81 | 18.25 | 18.51 | 18.18 | -2.98% | 0.37% | 569179 | 1043万 | 28.32 | 28.32 | 95.84 | 8 | 莱尔科技 | 2024-05-07 二 | 19.00 | 18.60 | 18.81 | 19.00 | 18.08 | 1.13% | 0.87% | 1354263 | 2492万 | 29.19 | 29.19 | 98.78 | 9 | 莱尔科技 | 2024-05-06 一 | 17.35 | 16.89 | 18.60 | 18.63 | 17.09 | 10.12% | 1.02% | 1581262 | 2834万 | 28.86 | 28.86 | 97.68 | 10 | 莱尔科技 | 2024-04-30 二 | 17.00 | 17.09 | 16.89 | 17.28 | 16.79 | -1.17% | 0.28% | 437728 | 741万 | 26.21 | 26.21 | 88.7 | 11 | 莱尔科技 | 2024-04-29 一 | 16.89 | 16.89 | 17.09 | 17.26 | 16.82 | 1.18% | 0.55% | 859597 | 1469万 | 26.52 | 26.52 | 89.75 | 12 | 莱尔科技 | 2024-04-26 五 | 16.05 | 16.10 | 16.89 | 17.00 | 16.04 | 4.91% | 0.70% | 1089292 | 1808万 | 26.21 | 26.21 | 88.7 | 13 | 莱尔科技 | 2024-04-25 四 | 16.32 | 16.48 | 16.10 | 16.50 | 16.03 | -2.31% | 0.45% | 706051 | 1149万 | 24.98 | 24.98 | 85.62 | 14 | 莱尔科技 | 2024-04-24 三 | 15.80 | 15.86 | 16.48 | 16.54 | 15.80 | 3.91% | 0.78% | 1208981 | 1959万 | 25.57 | 25.57 | 87.64 | 15 | 莱尔科技 | 2024-04-23 二 | 15.25 | 15.68 | 15.86 | 16.09 | 15.25 | 1.15% | 0.17% | 269951 | 428万 | 24.61 | 24.61 | 84.35 | 16 | 莱尔科技 | 2024-04-22 一 | 15.18 | 15.88 | 15.68 | 15.95 | 15.18 | -1.26% | 0.16% | 247520 | 387万 | 24.33 | 24.33 | 83.39 | 17 | 莱尔科技 | 2024-04-19 五 | 15.80 | 15.80 | 15.88 | 15.99 | 15.40 | 0.51% | 0.24% | 368088 | 578万 | 24.64 | 24.64 | 84.45 | 18 | 莱尔科技 | 2024-04-18 四 | 16.60 | 16.30 | 15.80 | 16.60 | 15.74 | -3.07% | 0.38% | 596691 | 958万 | 24.52 | 24.52 | 84.03 | 19 | 莱尔科技 | 2024-04-17 三 | 15.80 | 15.05 | 16.30 | 16.50 | 15.12 | 8.31% | 0.82% | 1269500 | 2040万 | 25.29 | 25.29 | 86.69 | 20 | 莱尔科技 | 2024-04-16 二 | 15.06 | 15.36 | 15.05 | 15.42 | 14.01 | -2.02% | 1.17% | 1813511 | 2655万 | 23.35 | 23.35 | 80.04 | 21 | 莱尔科技 | 2024-04-15 一 | 16.47 | 16.44 | 15.36 | 16.56 | 15.21 | -6.57% | 1.12% | 1740036 | 2742万 | 23.84 | 23.84 | 81.69 | 22 | 莱尔科技 | 2024-04-12 五 | 17.01 | 17.19 | 16.44 | 17.48 | 16.44 | -4.36% | 1.24% | 1920918 | 3224万 | 25.51 | 25.51 | 87.43 | 23 | 莱尔科技 | 2024-04-11 四 | 16.77 | 16.76 | 17.19 | 18.44 | 16.40 | 2.57% | 3.40% | 2149389 | 3775万 | 10.86 | 26.68 | 91.42 | 24 | 莱尔科技 | 2024-04-10 三 | 17.55 | 17.50 | 16.76 | 17.55 | 16.59 | -4.23% | 2.11% | 1332163 | 2249万 | 10.59 | 26.01 | 89.13 | 25 | 莱尔科技 | 2024-04-09 二 | 16.70 | 16.78 | 17.50 | 17.60 | 16.70 | 4.29% | 2.07% | 1307757 | 2268万 | 11.06 | 27.16 | 93.07 | 26 | 莱尔科技 | 2024-04-08 一 | 17.80 | 18.00 | 16.78 | 18.04 | 16.78 | -6.78% | 2.04% | 1286337 | 2231万 | 10.6 | 26.04 | 89.24 | 27 | 莱尔科技 | 2024-04-03 三 | 18.10 | 18.16 | 18.00 | 18.68 | 17.58 | -0.88% | 1.64% | 1038257 | 1879万 | 11.37 | 27.93 | 95.73 | 28 | 莱尔科技 | 2024-04-02 二 | 18.04 | 18.04 | 18.16 | 18.46 | 17.63 | 0.67% | 1.15% | 727188 | 1310万 | 11.47 | 28.18 | 96.58 | 29 | 莱尔科技 | 2024-04-01 一 | 17.38 | 17.08 | 18.04 | 18.17 | 17.13 | 5.62% | 1.64% | 1034951 | 1840万 | 11.4 | 27.99 | 95.94 | 30 | 莱尔科技 | 2024-03-29 五 | 16.98 | 16.90 | 17.08 | 17.25 | 16.68 | 1.07% | 0.78% | 493531 | 837万 | 10.79 | 26.5 | 90.83 | 31 | 莱尔科技 | 2024-03-28 四 | 16.81 | 16.81 | 16.90 | 17.42 | 16.75 | 0.54% | 1.16% | 735617 | 1255万 | 10.68 | 26.23 | 89.88 | 32 | 莱尔科技 | 2024-03-27 三 | 17.80 | 17.57 | 16.81 | 17.87 | 16.80 | -4.33% | 1.35% | 850385 | 1463万 | 10.62 | 26.09 | 89.4 | 33 | 莱尔科技 | 2024-03-26 二 | 17.89 | 17.30 | 17.57 | 17.89 | 17.00 | 1.56% | 1.84% | 1163793 | 2030万 | 11.1 | 27.26 | 93.44 | 34 | 莱尔科技 | 2024-03-25 一 | 18.36 | 18.36 | 17.30 | 18.78 | 17.13 | -5.77% | 2.28% | 1442004 | 2578万 | 10.93 | 26.85 | 92 | 35 | 莱尔科技 | 2024-03-22 五 | 19.12 | 19.03 | 18.36 | 19.12 | 18.31 | -3.52% | 1.36% | 858940 | 1599万 | 11.6 | 28.49 | 97.64 | 36 | 莱尔科技 | 2024-03-21 四 | 19.36 | 19.20 | 19.03 | 19.45 | 18.60 | -0.89% | 1.44% | 907860 | 1715万 | 12.02 | 29.53 | 101.2 | 37 | 莱尔科技 | 2024-03-20 三 | 19.08 | 19.08 | 19.20 | 19.48 | 18.88 | 0.63% | 1.24% | 785804 | 1505万 | 12.13 | 29.79 | 102.11 | 38 | 莱尔科技 | 2024-03-19 二 | 19.48 | 19.18 | 19.08 | 19.81 | 19.00 | -0.52% | 1.49% | 939565 | 1812万 | 12.05 | 29.61 | 101.47 | 39 | 莱尔科技 | 2024-03-18 一 | 18.73 | 18.68 | 19.18 | 19.18 | 18.56 | 2.68% | 1.25% | 791690 | 1494万 | 12.12 | 29.76 | 102 | 40 | 莱尔科技 | 2024-03-15 五 | 18.68 | 18.58 | 18.68 | 18.80 | 18.32 | 0.54% | 0.94% | 594525 | 1106万 | 11.8 | 28.99 | 99.34 | 41 | 莱尔科技 | 2024-03-14 四 | 19.25 | 19.24 | 18.58 | 19.25 | 18.17 | -3.43% | 2.17% | 1369481 | 2554万 | 11.74 | 28.83 | 98.81 | 42 | 莱尔科技 | 2024-03-08 五 | 16.94 | 16.70 | 16.89 | 17.06 | 16.56 | 1.14% | 0.78% | 490954 | 825万 | 10.67 | 26.21 | 89.82 | 43 | 莱尔科技 | 2024-03-07 四 | 17.22 | 17.20 | 16.70 | 17.33 | 16.69 | -2.91% | 1.00% | 631198 | 1070万 | 10.55 | 25.91 | 88.81 | 44 | 莱尔科技 | 2024-03-06 三 | 16.81 | 16.80 | 17.20 | 17.23 | 16.48 | 2.38% | 1.29% | 815684 | 1384万 | 10.87 | 26.69 | 91.47 | 45 | 莱尔科技 | 2024-03-05 二 | 16.99 | 16.78 | 16.80 | 16.99 | 16.43 | 0.12% | 1.21% | 765117 | 1276万 | 10.61 | 26.07 | 89.34 | 46 | 莱尔科技 | 2024-03-04 一 | 16.80 | 16.74 | 16.78 | 17.01 | 16.20 | 0.24% | 1.81% | 1142617 | 1910万 | 10.6 | 26.04 | 89.24 | 47 | 莱尔科技 | 2024-03-01 五 | 16.71 | 16.69 | 16.74 | 17.07 | 16.32 | 0.30% | 1.60% | 1009035 | 1682万 | 10.58 | 25.98 | 89.03 | 48 | 莱尔科技 | 2024-02-29 四 | 16.01 | 16.50 | 16.69 | 17.09 | 16.01 | 1.15% | 2.57% | 1621523 | 2699万 | 10.54 | 25.9 | 88.76 | 49 | 莱尔科技 | 2024-02-28 三 | 18.33 | 18.01 | 16.50 | 18.40 | 16.01 | -8.38% | 3.78% | 2385496 | 4133万 | 10.42 | 25.6 | 87.75 | 50 | 莱尔科技 | 2024-02-27 二 | 17.59 | 17.60 | 18.01 | 18.18 | 17.30 | 2.33% | 2.06% | 1304410 | 2341万 | 11.38 | 27.95 | 95.78 | 51 | 莱尔科技 | 2024-02-26 一 | 17.10 | 17.40 | 17.60 | 18.22 | 16.95 | 1.15% | 2.83% | 1785393 | 3137万 | 11.12 | 27.31 | 93.6 | 52 | 莱尔科技 | 2024-02-23 五 | 17.00 | 16.33 | 17.40 | 17.44 | 16.37 | 6.55% | 3.16% | 1997417 | 3346万 | 10.99 | 27 | 83.18 | 53 | 莱尔科技 | 2024-02-22 四 | 15.90 | 16.01 | 16.33 | 16.70 | 15.81 | 2.00% | 3.31% | 2092363 | 3421万 | 10.32 | 25.34 | 78.06 | 54 | 莱尔科技 | 2024-02-21 三 | 15.98 | 16.24 | 16.01 | 16.88 | 15.55 | -1.42% | 2.98% | 1884316 | 3071万 | 10.11 | 24.84 | 76.53 | 55 | 莱尔科技 | 2024-02-20 二 | 16.00 | 16.13 | 16.24 | 16.70 | 15.29 | 0.68% | 4.64% | 2932785 | 4667万 | 10.26 | 25.2 | 77.63 | 56 | 莱尔科技 | 2024-02-19 一 | 14.45 | 13.44 | 16.13 | 16.13 | 13.68 | 20.01% | 8.15% | 5146028 | 8117万 | 10.19 | 25.03 | 77.11 | 57 | 莱尔科技 | 2024-02-08 四 | 11.40 | 11.20 | 13.44 | 13.44 | 11.39 | 20.00% | 2.58% | 1627219 | 2096万 | 8.49 | 20.86 | 64.25 | 58 | 莱尔科技 | 2024-02-07 三 | 14.01 | 13.34 | 11.20 | 14.01 | 11.20 | -16.04% | 5.78% | 3653375 | 4512万 | 7.08 | 17.38 | 53.54 | 59 | 莱尔科技 | 2024-02-06 二 | 13.02 | 13.55 | 13.34 | 14.26 | 11.53 | -1.55% | 4.91% | 3103631 | 4041万 | 8.43 | 20.7 | 63.77 | 60 | 莱尔科技 | 2024-02-05 一 | 15.67 | 16.28 | 13.55 | 16.00 | 13.05 | -16.77% | 4.53% | 2861635 | 4037万 | 8.56 | 21.03 | 64.77 | 61 | 莱尔科技 | 2024-02-02 五 | 17.74 | 17.39 | 16.28 | 17.97 | 15.70 | -6.38% | 2.11% | 1330129 | 2251万 | 10.29 | 25.26 | 77.82 | 62 | 莱尔科技 | 2024-02-01 四 | 18.00 | 18.00 | 17.39 | 18.53 | 17.20 | -3.39% | 2.45% | 1545886 | 2729万 | 10.99 | 26.99 | 83.13 | 63 | 莱尔科技 | 2024-01-31 三 | 19.96 | 20.07 | 18.00 | 20.06 | 18.00 | -10.31% | 2.27% | 1432155 | 2700万 | 11.37 | 27.93 | 86.05 | 64 | 莱尔科技 | 2024-01-30 二 | 21.34 | 20.92 | 20.07 | 21.34 | 20.06 | -4.06% | 0.78% | 489792 | 1004万 | 12.68 | 31.14 | 95.94 | 65 | 莱尔科技 | 2024-01-29 一 | 21.29 | 21.30 | 20.92 | 21.44 | 20.51 | -1.78% | 0.71% | 447154 | 933万 | 13.22 | 32.46 | 100.01 | 66 | 莱尔科技 | 2024-01-26 五 | 21.95 | 21.72 | 21.30 | 21.96 | 21.12 | -1.93% | 0.67% | 421447 | 909万 | 13.46 | 33.05 | 101.82 | 67 | 莱尔科技 | 2024-01-25 四 | 21.10 | 21.00 | 21.72 | 21.91 | 20.35 | 3.43% | 1.13% | 713286 | 1527万 | 13.72 | 33.7 | 103.83 | 68 | 莱尔科技 | 2024-01-24 三 | 21.00 | 21.10 | 21.00 | 21.48 | 20.22 | -0.47% | 0.78% | 492802 | 1027万 | 13.27 | 32.59 | 100.39 | 69 | 莱尔科技 | 2024-01-23 二 | 20.74 | 20.75 | 21.10 | 21.36 | 20.26 | 1.69% | 1.16% | 731890 | 1530万 | 13.33 | 32.74 | 100.87 | 70 | 莱尔科技 | 2024-01-22 一 | 22.01 | 22.19 | 20.75 | 22.19 | 20.52 | -6.49% | 1.32% | 833626 | 1775万 | 13.11 | 32.2 | 99.19 | 71 | 莱尔科技 | 2024-01-19 五 | 23.47 | 23.30 | 22.19 | 23.49 | 22.14 | -4.76% | 1.11% | 701374 | 1578万 | 14.02 | 34.43 | 106.08 | 72 | 莱尔科技 | 2024-01-18 四 | 22.80 | 22.92 | 23.30 | 23.30 | 21.90 | 1.66% | 1.64% | 1039166 | 2337万 | 14.72 | 36.16 | 111.38 | 73 | 莱尔科技 | 2024-01-17 三 | 23.50 | 23.72 | 22.92 | 23.80 | 22.84 | -3.37% | 1.22% | 772614 | 1794万 | 14.48 | 35.57 | 109.57 | 74 | 莱尔科技 | 2024-01-16 二 | 23.01 | 22.99 | 23.72 | 23.72 | 22.85 | 3.18% | 1.18% | 742798 | 1726万 | 14.99 | 36.81 | 113.39 | 75 | 莱尔科技 | 2024-01-15 一 | 23.13 | 23.05 | 22.99 | 23.13 | 22.74 | -0.26% | 0.68% | 430559 | 988万 | 14.52 | 35.68 | 109.9 | 76 | 莱尔科技 | 2024-01-12 五 | 23.80 | 23.09 | 23.05 | 23.80 | 22.77 | -0.17% | 0.81% | 511514 | 1182万 | 14.56 | 35.77 | 110.19 | 77 | 莱尔科技 | 2024-01-11 四 | 22.40 | 22.48 | 23.09 | 23.10 | 22.34 | 2.71% | 0.92% | 584300 | 1333万 | 14.59 | 35.83 | 110.38 | 78 | 莱尔科技 | 2024-01-10 三 | 23.33 | 22.90 | 22.48 | 23.33 | 22.40 | -1.83% | 0.90% | 569869 | 1290万 | 14.2 | 34.88 | 107.46 | 79 | 莱尔科技 | 2024-01-09 二 | 23.95 | 23.06 | 22.90 | 23.95 | 22.70 | -0.69% | 1.01% | 640576 | 1478万 | 14.47 | 35.54 | 109.47 | 80 | 莱尔科技 | 2024-01-08 一 | 23.35 | 23.84 | 23.06 | 24.04 | 22.57 | -3.27% | 0.73% | 458072 | 1076万 | 14.57 | 35.78 | 110.24 | 81 | 莱尔科技 | 2024-01-05 五 | 24.26 | 24.40 | 23.84 | 24.44 | 23.78 | -2.30% | 0.72% | 454830 | 1091万 | 15.06 | 36.99 | 113.96 | 82 | 莱尔科技 | 2024-01-04 四 | 24.69 | 24.42 | 24.40 | 24.69 | 24.23 | -0.08% | 0.54% | 343305 | 840万 | 15.42 | 37.86 | 116.64 | 83 | 莱尔科技 | 2024-01-03 三 | 24.50 | 24.54 | 24.42 | 24.80 | 24.22 | -0.49% | 1.08% | 683409 | 1673万 | 15.43 | 37.89 | 116.74 | 84 | 莱尔科技 | 2024-01-02 二 | 25.71 | 25.58 | 24.54 | 25.71 | 24.38 | -4.07% | 1.85% | 1166956 | 2886万 | 15.5 | 38.08 | 117.31 | 85 | 莱尔科技 | 2023-12-29 五 | 24.26 | 24.24 | 25.58 | 25.92 | 24.13 | 5.53% | 3.03% | 1912200 | 4840万 | 16.16 | 39.69 | 122.28 | 86 | 莱尔科技 | 2023-12-28 四 | 23.92 | 23.60 | 24.24 | 24.60 | 23.33 | 2.71% | 1.71% | 1081297 | 2601万 | 15.31 | 37.62 | 115.88 | 87 | 莱尔科技 | 2023-12-27 三 | 23.48 | 23.58 | 23.60 | 23.88 | 23.35 | 0.08% | 0.80% | 508220 | 1199万 | 14.91 | 36.62 | 112.82 | 88 | 莱尔科技 | 2023-12-26 二 | 24.02 | 24.26 | 23.58 | 24.21 | 23.40 | -2.80% | 0.80% | 503103 | 1197万 | 14.9 | 36.59 | 112.72 | 89 | 莱尔科技 | 2023-12-25 一 | 24.50 | 24.50 | 24.26 | 24.70 | 24.16 | -0.98% | 0.74% | 466604 | 1137万 | 15.33 | 37.65 | 115.97 | 90 | 莱尔科技 | 2023-12-22 五 | 25.06 | 25.12 | 24.50 | 25.21 | 24.30 | -2.47% | 1.06% | 668385 | 1651万 | 15.48 | 38.02 | 117.12 | 91 | 莱尔科技 | 2023-12-21 四 | 25.39 | 25.27 | 25.12 | 25.39 | 24.74 | -0.59% | 0.78% | 494470 | 1238万 | 15.87 | 38.98 | 120.08 | 92 | 莱尔科技 | 2023-12-20 三 | 25.84 | 25.79 | 25.27 | 25.99 | 25.19 | -2.02% | 0.71% | 446154 | 1137万 | 15.97 | 39.21 | 120.8 | 93 | 莱尔科技 | 2023-12-19 二 | 25.65 | 25.37 | 25.79 | 26.00 | 25.09 | 1.66% | 0.83% | 522642 | 1336万 | 16.29 | 40.02 | 123.29 | 94 | 莱尔科技 | 2023-12-18 一 | 25.60 | 25.60 | 25.37 | 26.05 | 25.21 | -0.90% | 0.78% | 495354 | 1263万 | 16.03 | 39.37 | 121.28 | 95 | 莱尔科技 | 2023-12-15 五 | 25.82 | 25.93 | 25.60 | 26.19 | 25.40 | -1.27% | 1.14% | 721030 | 1848万 | 16.17 | 39.73 | 122.38 | 96 | 莱尔科技 | 2023-12-14 四 | 26.15 | 26.38 | 25.93 | 26.42 | 25.86 | -1.71% | 0.78% | 492322 | 1286万 | 16.38 | 40.24 | 123.96 | 97 | 莱尔科技 | 2023-12-13 三 | 26.30 | 26.31 | 26.38 | 26.71 | 25.92 | 0.27% | 0.88% | 558068 | 1477万 | 16.67 | 40.94 | 126.11 | 98 | 莱尔科技 | 2023-12-12 二 | 26.48 | 26.29 | 26.31 | 26.76 | 25.87 | 0.08% | 1.10% | 694335 | 1822万 | 16.62 | 40.83 | 125.77 | 99 | 莱尔科技 | 2023-12-11 一 | 26.35 | 26.63 | 26.29 | 26.50 | 25.93 | -1.28% | 1.39% | 879173 | 2304万 | 16.61 | 40.8 | 125.68 | 100 | 莱尔科技 | 2023-12-08 五 | 26.33 | 26.47 | 26.63 | 26.88 | 26.20 | 0.60% | 1.22% | 770458 | 2039万 | 16.82 | 41.32 | 127.3 | 101 | 莱尔科技 | 2023-12-07 四 | 26.59 | 26.59 | 26.47 | 26.77 | 26.18 | -0.45% | 0.82% | 520379 | 1378万 | 16.72 | 41.08 | 126.54 | 102 | 莱尔科技 | 2023-12-06 三 | 26.68 | 26.71 | 26.59 | 27.13 | 26.49 | -0.45% | 1.02% | 644565 | 1727万 | 16.8 | 41.26 | 127.11 | 103 | 莱尔科技 | 2023-12-05 二 | 26.86 | 26.67 | 26.71 | 27.22 | 26.52 | 0.15% | 1.32% | 831279 | 2236万 | 16.87 | 41.45 | 127.68 | 104 | 莱尔科技 | 2023-12-04 一 | 26.92 | 26.77 | 26.67 | 26.97 | 26.42 | -0.37% | 0.84% | 527872 | 1409万 | 16.85 | 41.39 | 127.49 | 105 | 莱尔科技 | 2023-12-01 五 | 26.89 | 27.00 | 26.77 | 27.16 | 26.61 | -0.85% | 0.73% | 458378 | 1229万 | 16.91 | 41.54 | 127.97 | 106 | 莱尔科技 | 2023-11-30 四 | 27.42 | 27.42 | 27.00 | 27.42 | 26.73 | -1.53% | 1.14% | 719448 | 1944万 | 17.06 | 41.9 | 129.07 | 107 | 莱尔科技 | 2023-11-29 三 | 26.85 | 26.85 | 27.42 | 27.85 | 26.85 | 2.12% | 2.17% | 1370495 | 3763万 | 17.32 | 42.55 | 131.08 | 108 | 莱尔科技 | 2023-11-28 二 | 27.09 | 27.15 | 26.85 | 27.35 | 26.58 | -1.10% | 1.13% | 711088 | 1910万 | 16.96 | 41.67 | 128.35 | 109 | 莱尔科技 | 2023-11-27 一 | 26.30 | 26.12 | 27.15 | 27.39 | 26.08 | 3.94% | 1.90% | 1203235 | 3223万 | 17.15 | 42.13 | 129.79 | 110 | 莱尔科技 | 2023-11-24 五 | 26.48 | 26.51 | 26.12 | 26.49 | 26.07 | -1.47% | 0.84% | 532895 | 1396万 | 16.5 | 40.53 | 124.86 | 111 | 莱尔科技 | 2023-11-23 四 | 26.43 | 26.49 | 26.51 | 26.54 | 26.04 | 0.08% | 0.81% | 510020 | 1344万 | 16.75 | 41.14 | 126.73 | 112 | 莱尔科技 | 2023-11-22 三 | 26.59 | 26.65 | 26.49 | 26.71 | 26.18 | -0.60% | 1.21% | 764724 | 2021万 | 16.74 | 41.11 | 126.63 | 113 | 莱尔科技 | 2023-11-21 二 | 26.49 | 26.43 | 26.65 | 26.90 | 26.17 | 0.83% | 1.71% | 1082971 | 2876万 | 16.84 | 41.35 | 127.4 | 114 | 莱尔科技 | 2023-11-20 一 | 25.84 | 25.74 | 26.43 | 26.75 | 25.60 | 2.68% | 2.09% | 1320188 | 3467万 | 16.7 | 41.01 | 126.35 | 115 | 莱尔科技 | 2023-11-17 五 | 25.71 | 25.80 | 25.74 | 26.10 | 25.31 | -0.23% | 0.99% | 626101 | 1613万 | 16.26 | 39.94 | 123.05 | 116 | 莱尔科技 | 2023-11-16 四 | 25.85 | 25.88 | 25.80 | 26.03 | 25.69 | -0.31% | 1.09% | 688242 | 1778万 | 16.3 | 40.04 | 123.33 | 117 | 莱尔科技 | 2023-11-15 三 | 26.18 | 25.89 | 25.88 | 26.30 | 25.64 | -0.04% | 1.50% | 944796 | 2445万 | 16.35 | 40.16 | 123.72 | 118 | 莱尔科技 | 2023-11-14 二 | 25.38 | 25.62 | 25.89 | 25.97 | 25.38 | 1.05% | 1.67% | 1055082 | 2718万 | 16.36 | 40.18 | 123.76 | 119 | 莱尔科技 | 2023-11-13 一 | 25.28 | 25.12 | 25.62 | 25.70 | 24.85 | 1.99% | 2.14% | 1350148 | 3431万 | 16.19 | 39.76 | 122.47 | 120 | 莱尔科技 | 2023-11-10 五 | 24.67 | 24.62 | 25.12 | 25.30 | 24.51 | 2.03% | 1.99% | 1255491 | 3138万 | 15.87 | 38.98 | 120.08 | 121 | 莱尔科技 | 2023-11-09 四 | 25.18 | 25.48 | 24.62 | 25.47 | 24.54 | -3.38% | 2.45% | 1548595 | 3855万 | 15.55 | 38.2 | 117.69 | 122 | 莱尔科技 | 2023-11-08 三 | 25.56 | 25.70 | 25.48 | 25.90 | 25.00 | -0.86% | 3.22% | 2032759 | 5179万 | 16.1 | 39.54 | 121.8 | 123 | 莱尔科技 | 2023-11-07 二 | 25.05 | 24.32 | 25.70 | 26.09 | 24.20 | 5.67% | 5.45% | 3444133 | 8733万 | 16.24 | 39.88 | 122.86 | 124 | 莱尔科技 | 2023-11-06 一 | 24.14 | 23.90 | 24.32 | 24.55 | 24.07 | 1.76% | 2.38% | 1505877 | 3664万 | 15.36 | 37.74 | 116.26 | 125 | 莱尔科技 | 2023-11-03 五 | 23.81 | 23.81 | 23.90 | 24.23 | 23.61 | 0.38% | 1.23% | 775208 | 1853万 | 15.1 | 37.09 | 114.25 | 126 | 莱尔科技 | 2023-11-02 四 | 24.09 | 24.09 | 23.81 | 24.34 | 23.80 | -1.16% | 1.10% | 693917 | 1666万 | 15.04 | 36.95 | 113.82 | 127 | 莱尔科技 | 2023-11-01 三 | 23.70 | 23.60 | 24.09 | 24.41 | 23.56 | 2.08% | 1.72% | 1085647 | 2615万 | 15.22 | 37.38 | 115.16 | 128 | 莱尔科技 | 2023-10-31 二 | 23.88 | 23.92 | 23.60 | 24.50 | 23.60 | -1.34% | 2.26% | 1427180 | 3430万 | 14.91 | 36.62 | 112.82 | 129 | 莱尔科技 | 2023-10-30 一 | 23.86 | 23.92 | 23.92 | 24.15 | 23.70 | 0.00% | 1.41% | 888283 | 2126万 | 15.11 | 37.12 | 114.35 | 130 | 莱尔科技 | 2023-10-27 五 | 23.79 | 23.58 | 23.92 | 24.07 | 23.20 | 1.44% | 1.46% | 920833 | 2185万 | 15.11 | 37.12 | 114.35 | 131 | 莱尔科技 | 2023-10-26 四 | 23.87 | 23.92 | 23.58 | 23.91 | 23.33 | -1.42% | 0.82% | 517765 | 1220万 | 14.9 | 36.59 | 112.72 | 132 | 莱尔科技 | 2023-10-25 三 | 23.48 | 23.41 | 23.92 | 24.03 | 23.24 | 2.18% | 1.19% | 751331 | 1781万 | 15.11 | 37.12 | 88.62 | 133 | 莱尔科技 | 2023-10-24 二 | 22.70 | 22.36 | 23.41 | 23.46 | 22.22 | 4.70% | 1.50% | 946424 | 2167万 | 14.79 | 36.33 | 86.73 | 134 | 莱尔科技 | 2023-10-23 一 | 22.62 | 22.61 | 22.36 | 22.75 | 22.15 | -1.11% | 1.06% | 668932 | 1499万 | 14.13 | 34.7 | 82.84 | 135 | 莱尔科技 | 2023-10-20 五 | 23.00 | 23.05 | 22.61 | 23.55 | 22.59 | -1.91% | 1.07% | 673909 | 1546万 | 14.28 | 35.09 | 83.77 | 136 | 莱尔科技 | 2023-10-19 四 | 23.21 | 23.33 | 23.05 | 23.83 | 23.03 | -1.20% | 1.07% | 674610 | 1580万 | 14.56 | 35.77 | 85.4 | 137 | 莱尔科技 | 2023-10-18 三 | 23.54 | 23.42 | 23.33 | 23.60 | 22.88 | -0.38% | 0.76% | 478080 | 1110万 | 14.74 | 36.2 | 86.44 | 138 | 莱尔科技 | 2023-10-17 二 | 23.28 | 23.25 | 23.42 | 23.66 | 23.10 | 0.73% | 1.13% | 711135 | 1655万 | 14.8 | 36.34 | 86.77 | 139 | 莱尔科技 | 2023-10-16 一 | 23.99 | 23.99 | 23.25 | 23.99 | 23.20 | -3.08% | 1.10% | 696346 | 1634万 | 14.69 | 36.08 | 86.14 | 140 | 莱尔科技 | 2023-10-13 五 | 23.66 | 23.65 | 23.99 | 24.07 | 23.47 | 1.44% | 1.16% | 734094 | 1742万 | 15.16 | 37.23 | 88.88 | 141 | 莱尔科技 | 2023-10-12 四 | 24.35 | 24.30 | 23.65 | 24.35 | 23.60 | -2.67% | 1.30% | 820861 | 1961万 | 14.94 | 36.7 | 87.62 | 142 | 莱尔科技 | 2023-10-11 三 | 24.77 | 24.59 | 24.30 | 24.80 | 24.07 | -1.18% | 1.32% | 835627 | 2036万 | 15.35 | 37.71 | 90.03 | 143 | 莱尔科技 | 2023-10-10 二 | 24.02 | 24.14 | 24.59 | 24.87 | 24.02 | 1.86% | 2.00% | 1264638 | 3106万 | 15.54 | 38.16 | 91.11 | 144 | 莱尔科技 | 2023-10-09 一 | 24.13 | 24.13 | 24.14 | 24.28 | 23.80 | 0.04% | 1.54% | 975451 | 2347万 | 15.25 | 37.46 | 89.44 | 145 | 莱尔科技 | 2023-09-28 四 | 22.50 | 22.41 | 24.13 | 24.30 | 22.33 | 7.68% | 2.48% | 1565243 | 3691万 | 15.24 | 37.44 | 89.4 | 146 | 莱尔科技 | 2023-09-27 三 | 22.52 | 22.52 | 22.41 | 22.82 | 22.11 | -0.49% | 0.63% | 398746 | 897万 | 14.16 | 34.78 | 83.03 | 147 | 莱尔科技 | 2023-09-26 二 | 22.47 | 22.42 | 22.52 | 22.65 | 22.00 | 0.45% | 0.80% | 506115 | 1129万 | 14.23 | 34.95 | 83.44 | 148 | 莱尔科技 | 2023-09-25 一 | 22.95 | 22.83 | 22.42 | 23.30 | 22.27 | -1.80% | 0.96% | 609403 | 1370万 | 14.16 | 34.79 | 83.07 | 149 | 莱尔科技 | 2023-09-22 五 | 22.79 | 22.60 | 22.83 | 22.93 | 22.36 | 1.02% | 1.20% | 758147 | 1721万 | 14.42 | 35.43 | 84.58 | 150 | 莱尔科技 | 2023-09-21 四 | 23.11 | 23.18 | 22.60 | 23.79 | 22.50 | -2.50% | 1.09% | 691781 | 1576万 | 14.28 | 35.07 | 83.73 | 151 | 莱尔科技 | 2023-09-20 三 | 23.17 | 23.26 | 23.18 | 23.37 | 23.13 | -0.34% | 0.29% | 185247 | 430万 | 14.64 | 35.97 | 85.88 | 152 | 莱尔科技 | 2023-09-19 二 | 23.42 | 23.51 | 23.26 | 23.60 | 23.18 | -1.06% | 0.45% | 282650 | 659万 | 14.7 | 36.09 | 86.18 | 153 | 莱尔科技 | 2023-09-18 一 | 23.40 | 23.40 | 23.51 | 24.00 | 23.04 | 0.47% | 0.50% | 317936 | 751万 | 14.85 | 36.48 | 87.1 | 154 | 莱尔科技 | 2023-09-15 五 | 23.22 | 23.32 | 23.40 | 23.76 | 22.94 | 0.34% | 0.66% | 416110 | 972万 | 14.78 | 36.31 | 86.7 | 155 | 莱尔科技 | 2023-09-14 四 | 24.00 | 23.65 | 23.32 | 24.00 | 23.20 | -1.40% | 0.54% | 343999 | 806万 | 14.73 | 36.19 | 86.4 | 156 | 莱尔科技 | 2023-09-13 三 | 23.88 | 23.98 | 23.65 | 24.04 | 23.31 | -1.38% | 0.66% | 417185 | 988万 | 14.94 | 36.7 | 87.62 | 157 | 莱尔科技 | 2023-09-12 二 | 23.83 | 23.83 | 23.98 | 24.08 | 23.63 | 0.63% | 0.82% | 520137 | 1239万 | 15.15 | 37.21 | 88.85 | 158 | 莱尔科技 | 2023-09-11 一 | 23.85 | 23.80 | 23.83 | 24.20 | 23.69 | 0.13% | 0.63% | 396171 | 947万 | 15.06 | 36.98 | 88.29 | 159 | 莱尔科技 | 2023-09-08 五 | 23.70 | 23.72 | 23.80 | 23.99 | 23.70 | 0.34% | 0.45% | 284756 | 680万 | 15.04 | 36.93 | 88.18 | 160 | 莱尔科技 | 2023-09-07 四 | 24.58 | 24.21 | 23.72 | 24.58 | 23.71 | -2.02% | 0.72% | 452781 | 1083万 | 14.99 | 36.81 | 87.88 | 161 | 莱尔科技 | 2023-09-06 三 | 24.24 | 24.00 | 24.21 | 24.35 | 23.96 | 0.88% | 0.84% | 530740 | 1286万 | 15.3 | 37.57 | 89.7 | 162 | 莱尔科技 | 2023-09-05 二 | 23.80 | 23.81 | 24.00 | 24.56 | 23.80 | 0.80% | 1.49% | 944073 | 2288万 | 15.16 | 37.24 | 88.92 | 163 | 莱尔科技 | 2023-09-04 一 | 24.26 | 24.29 | 23.81 | 24.54 | 23.55 | -1.98% | 1.05% | 660786 | 1575万 | 15.04 | 36.95 | 88.22 | 164 | 莱尔科技 | 2023-09-01 五 | 24.32 | 24.30 | 24.29 | 24.36 | 23.89 | -0.04% | 1.00% | 633405 | 1528万 | 15.35 | 37.69 | 89.99 | 165 | 莱尔科技 | 2023-08-31 四 | 24.07 | 24.00 | 24.30 | 24.65 | 23.72 | 1.25% | 1.76% | 1112722 | 2705万 | 15.35 | 37.71 | 90.03 | 166 | 莱尔科技 | 2023-08-30 三 | 23.45 | 23.61 | 24.00 | 24.15 | 23.45 | 1.65% | 1.65% | 1042718 | 2495万 | 15.16 | 37.24 | 88.92 | 167 | 莱尔科技 | 2023-08-29 二 | 22.11 | 22.17 | 23.61 | 23.97 | 22.10 | 6.50% | 2.43% | 1537218 | 3571万 | 14.92 | 36.64 | 80.59 | 168 | 莱尔科技 | 2023-08-28 一 | 24.00 | 22.42 | 22.17 | 24.00 | 22.04 | -1.12% | 1.44% | 907633 | 2060万 | 14.01 | 34.4 | 75.67 | 169 | 莱尔科技 | 2023-08-25 五 | 23.18 | 23.18 | 22.42 | 23.18 | 22.30 | -3.28% | 1.27% | 804711 | 1819万 | 14.16 | 34.79 | 76.53 | 170 | 莱尔科技 | 2023-08-23 三 | 23.10 | 23.00 | 22.62 | 23.10 | 22.54 | -1.65% | 1.02% | 641620 | 1459万 | 14.29 | 35.1 | 77.21 | 171 | 莱尔科技 | 2023-08-22 二 | 23.26 | 23.21 | 23.00 | 23.43 | 22.31 | -0.90% | 1.73% | 1094355 | 2493万 | 14.53 | 35.69 | 78.5 |
|
行情刷新 | 流通股东
|