莱斯信息(688631)股票信息
| 股票代码 | 688631 |
| 股票名称 | 莱斯信息 |
| 最新价/元 | 77.83 |
| 涨跌额/元 | -10.17 |
| 涨跌幅/% | -11.56 |
| 买入/元 | 77.83 |
| 卖出/元 | 77.90 |
| 昨收/元 | 88.00 |
| 今开/元 | 83.77 |
| 最高/元 | 84.99 |
| 最低/元 | 73.89 |
| 成交量/手 | 65300.53 |
| 成交额/万 | 51431.17 |
| 股净值/元 | 84.60 |
| 市净率 | 7.10 |
| 总市值/万 | 1272287.01 |
| 流通值/万 | 476593.56 |
| 换手率/% | 10.66 |
| 入市日期 | 2023-06-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:03 |
莱斯信息(688631)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 83.77 | 77.83 | -10.17 | -11.56 | 65300.53 | 51431.17 | 10.66 |
| 2024-10-10 | 90.10 | 88.00 | 1.38 | 1.59 | 92114.17 | 84143.12 | 15.04 |
| 2024-10-09 | 83.00 | 86.62 | -0.76 | -0.87 | 107821.95 | 100255.28 | 17.61 |
| 2024-10-08 | 87.38 | 87.38 | 14.56 | 20.00 | 75371.87 | 65188.31 | 12.31 |
| 2024-09-30 | 67.00 | 72.82 | 10.72 | 17.26 | 74128.15 | 50903.55 | 12.11 |
| 2024-09-27 | 57.54 | 62.10 | 7.30 | 13.32 | 44398.49 | 26849.68 | 7.25 |
| 2024-09-26 | 52.44 | 54.80 | 2.47 | 4.72 | 33692.44 | 17930.42 | 5.50 |
| 2024-09-25 | 52.79 | 52.33 | -0.83 | -1.56 | 34048.58 | 18251.62 | 5.56 |
| 2024-09-24 | 49.95 | 53.16 | 3.71 | 7.50 | 37771.41 | 19502.04 | 6.17 |
| 2024-09-23 | 49.38 | 49.45 | 0.07 | 0.14 | 14844.71 | 7398.82 | 2.42 |
| 2024-09-20 | 49.85 | 49.38 | -0.19 | -0.38 | 15303.35 | 7616.10 | 2.50 |
| 2024-09-19 | 47.98 | 49.57 | 1.76 | 3.68 | 21553.66 | 10652.96 | 3.52 |
| 2024-09-18 | 49.05 | 47.81 | -0.98 | -2.01 | 15111.47 | 7248.99 | 2.47 |
| 2024-09-13 | 50.50 | 48.79 | -1.18 | -2.36 | 13818.16 | 6807.98 | 2.26 |
| 2024-09-12 | 50.90 | 49.97 | -0.54 | -1.07 | 15934.64 | 8121.97 | 2.60 |
| 2024-09-11 | 50.47 | 50.51 | -0.25 | -0.49 | 19579.74 | 9918.53 | 3.20 |
| 2024-09-10 | 49.69 | 50.76 | 1.36 | 2.75 | 22318.61 | 11189.38 | 3.64 |
| 2024-09-09 | 49.71 | 49.40 | -0.97 | -1.93 | 21753.12 | 10761.71 | 3.55 |
| 2024-09-06 | 52.31 | 50.37 | -1.53 | -2.95 | 29770.73 | 15596.64 | 4.86 |
| 2024-09-05 | 51.30 | 51.90 | 0.30 | 0.58 | 14675.87 | 7625.70 | 2.40 |
| 2024-09-04 | 51.93 | 51.60 | -0.86 | -1.64 | 15052.16 | 7781.55 | 2.46 |
| 2024-09-03 | 50.51 | 52.46 | 0.68 | 1.31 | 23145.52 | 12081.03 | 3.78 |
| 2024-09-02 | 53.20 | 51.78 | -1.42 | -2.67 | 44683.26 | 23955.42 | 7.30 |
| 2024-08-30 | 50.54 | 53.20 | 2.38 | 4.68 | 46923.16 | 24912.75 | 7.66 |
| 2024-08-29 | 47.37 | 50.82 | 3.38 | 7.13 | 37907.83 | 19014.74 | 6.19 |
| 2024-08-28 | 48.00 | 47.44 | -0.85 | -1.76 | 17450.03 | 8325.17 | 2.84 |
| 2024-08-27 | 49.99 | 48.29 | -1.95 | -3.88 | 16245.82 | 7934.91 | 2.64 |
| 2024-08-26 | 47.80 | 50.24 | 2.64 | 5.55 | 34836.69 | 17376.76 | 5.66 |
| 2024-08-23 | 48.61 | 47.60 | -1.00 | -2.06 | 13541.11 | 6515.10 | 2.20 |
| 2024-08-22 | 49.01 | 48.60 | -0.84 | -1.70 | 14358.60 | 7006.47 | 2.33 |
| 2024-08-21 | 49.67 | 49.44 | -0.33 | -0.66 | 11499.43 | 5708.55 | 1.87 |
| 2024-08-20 | 50.76 | 49.77 | -0.90 | -1.78 | 20514.32 | 10253.61 | 3.33 |
| 2024-08-19 | 53.00 | 50.67 | -2.32 | -4.38 | 26508.26 | 13726.41 | 4.31 |
| 2024-08-16 | 52.90 | 52.99 | 0.21 | 0.40 | 26869.77 | 14122.52 | 4.37 |
| 2024-08-15 | 52.09 | 52.78 | 0.15 | 0.29 | 18511.36 | 9729.95 | 3.01 |
| 2024-08-14 | 53.49 | 52.63 | -0.84 | -1.57 | 14945.46 | 7969.60 | 2.43 |
| 2024-08-13 | 53.88 | 53.47 | -0.61 | -1.13 | 18744.78 | 10044.62 | 3.05 |
| 2024-08-12 | 54.58 | 54.08 | -0.73 | -1.33 | 16149.26 | 8753.20 | 2.62 |
| 2024-08-09 | 54.97 | 54.81 | 0.15 | 0.27 | 24926.81 | 13757.72 | 4.05 |
| 2024-08-08 | 58.03 | 54.66 | -3.34 | -5.76 | 36700.70 | 20269.27 | 5.96 |
| 2024-08-07 | 59.00 | 58.00 | -0.95 | -1.61 | 26474.14 | 15532.37 | 4.30 |
| 2024-08-06 | 61.88 | 58.95 | -1.25 | -2.08 | 46190.13 | 27563.24 | 7.51 |
| 2024-08-05 | 66.80 | 60.20 | -7.58 | -11.18 | 57031.31 | 37380.49 | 9.27 |
| 2024-08-02 | 63.90 | 67.78 | 2.77 | 4.26 | 93488.99 | 62472.57 | 15.19 |
| 2024-08-01 | 63.75 | 65.01 | 1.01 | 1.58 | 73953.55 | 47567.18 | 12.02 |
| 2024-07-31 | 55.31 | 64.00 | 6.36 | 11.03 | 92437.48 | 55274.33 | 15.02 |
| 2024-07-30 | 58.68 | 57.64 | -1.17 | -1.99 | 44072.17 | 25999.45 | 7.16 |
| 2024-07-29 | 54.03 | 58.81 | 4.23 | 7.75 | 61069.51 | 35402.31 | 9.92 |
| 2024-07-26 | 53.20 | 54.58 | 0.66 | 1.22 | 22350.80 | 12111.72 | 3.63 |
| 2024-07-25 | 52.40 | 53.92 | 1.21 | 2.30 | 25998.06 | 14061.50 | 4.22 |
| 2024-07-24 | 53.61 | 52.71 | -1.52 | -2.80 | 15822.12 | 8444.46 | 2.57 |
| 2024-07-23 | 53.12 | 54.23 | 0.90 | 1.69 | 30134.68 | 16325.68 | 4.90 |
| 2024-07-22 | 52.48 | 53.33 | 0.85 | 1.62 | 17258.79 | 9230.16 | 2.80 |
| 2024-07-19 | 52.90 | 52.48 | -0.53 | -1.00 | 14850.59 | 7835.85 | 2.41 |
| 2024-07-18 | 52.53 | 53.01 | -0.35 | -0.66 | 28830.96 | 14986.64 | 4.69 |
| 2024-07-17 | 56.75 | 53.36 | -3.43 | -6.04 | 30750.98 | 16745.94 | 5.00 |
| 2024-07-16 | 56.09 | 56.79 | 0.64 | 1.14 | 23406.38 | 13197.86 | 3.80 |
| 2024-07-15 | 56.49 | 56.15 | 0.11 | 0.20 | 22354.03 | 12708.10 | 3.63 |
| 2024-07-12 | 56.41 | 56.04 | -0.01 | -0.02 | 26456.16 | 15063.62 | 4.30 |
| 2024-07-11 | 56.99 | 56.05 | 0.17 | 0.30 | 23415.07 | 13177.17 | 3.80 |
| 2024-07-10 | 55.46 | 55.88 | 0.73 | 1.32 | 26722.89 | 15014.92 | 4.34 |
| 2024-07-09 | 53.05 | 55.15 | 1.60 | 2.99 | 35779.38 | 19593.80 | 5.81 |
| 2024-07-08 | 54.80 | 53.55 | -1.33 | -2.42 | 19735.22 | 10662.87 | 3.21 |
| 2024-07-05 | 54.50 | 54.88 | -0.62 | -1.12 | 18336.74 | 10004.03 | 2.98 |
| 2024-07-04 | 55.47 | 55.50 | 0.10 | 0.18 | 27018.09 | 15266.74 | 4.39 |
| 2024-07-03 | 57.76 | 55.40 | -2.13 | -3.70 | 30963.98 | 17341.50 | 5.03 |
| 2024-07-02 | 60.97 | 57.53 | -2.84 | -4.70 | 31085.99 | 18142.15 | 5.05 |
| 2024-07-01 | 61.86 | 60.37 | -1.65 | -2.66 | 35515.75 | 21543.59 | 5.77 |
| 2024-06-28 | 58.60 | 62.02 | 3.52 | 6.02 | 37400.86 | 23492.04 | 6.08 |
| 2024-06-27 | 61.00 | 58.50 | -2.88 | -4.69 | 21792.18 | 12989.95 | 6.05 |
| 2024-06-26 | 59.00 | 61.38 | 1.88 | 3.16 | 33551.82 | 19912.54 | 9.31 |
| 2024-06-25 | 63.78 | 59.50 | -3.48 | -5.53 | 24374.28 | 14757.33 | 6.77 |
| 2024-06-24 | 65.09 | 62.98 | -3.76 | -5.63 | 24132.74 | 15646.24 | 6.70 |
| 2024-06-21 | 68.43 | 66.74 | -2.26 | -3.28 | 32047.77 | 21602.28 | 8.90 |
| 2024-06-20 | 68.97 | 69.00 | -1.66 | -2.35 | 49731.90 | 34753.66 | 13.81 |
| 2024-06-19 | 64.70 | 70.66 | 6.39 | 9.94 | 75540.16 | 52272.53 | 20.97 |
| 2024-06-18 | 61.68 | 64.27 | 1.97 | 3.16 | 40819.08 | 26142.51 | 11.33 |
| 2024-06-17 | 60.70 | 62.30 | 1.60 | 2.64 | 34759.68 | 21543.61 | 9.65 |
| 2024-06-14 | 61.33 | 61.11 | -1.09 | -1.75 | 24612.96 | 15014.28 | 6.83 |
| 2024-06-13 | 59.71 | 62.20 | 1.98 | 3.29 | 40122.22 | 24512.50 | 11.14 |
| 2024-06-12 | 58.61 | 60.22 | 1.13 | 1.91 | 35108.11 | 20921.97 | 9.75 |
| 2024-06-11 | 58.94 | 59.09 | -0.75 | -1.25 | 28358.64 | 16683.24 | 7.87 |
| 2024-06-07 | 59.03 | 59.84 | 0.81 | 1.37 | 38266.36 | 22674.95 | 10.62 |
| 2024-06-06 | 64.49 | 59.03 | -6.05 | -9.30 | 61810.17 | 37285.18 | 17.16 |
| 2024-06-05 | 68.87 | 65.08 | -2.16 | -3.21 | 32294.05 | 21542.59 | 8.97 |
| 2024-06-04 | 67.27 | 67.24 | -0.01 | -0.02 | 37581.29 | 25387.42 | 10.43 |
| 2024-06-03 | 65.48 | 67.25 | 1.44 | 2.19 | 45817.34 | 30949.62 | 12.72 |
| 2024-05-31 | 63.69 | 65.81 | 2.13 | 3.35 | 40674.13 | 26566.14 | 11.29 |
| 2024-05-30 | 65.40 | 63.68 | -1.79 | -2.73 | 26493.17 | 17002.26 | 7.35 |
| 2024-05-29 | 64.96 | 65.47 | 0.47 | 0.72 | 32066.84 | 20860.49 | 8.90 |
| 2024-05-28 | 67.30 | 65.00 | -3.34 | -4.89 | 43362.22 | 28630.53 | 12.04 |
| 2024-05-27 | 67.48 | 68.34 | -0.45 | -0.65 | 48541.28 | 33286.17 | 13.48 |
| 2024-05-24 | 66.01 | 68.79 | 1.57 | 2.34 | 64725.47 | 43480.11 | 17.97 |
| 2024-05-23 | 70.60 | 67.22 | -2.77 | -3.96 | 46652.79 | 31954.49 | 12.95 |
| 2024-05-22 | 69.06 | 69.99 | -0.04 | -0.06 | 56570.40 | 38741.70 | 15.70 |
| 2024-05-21 | 72.60 | 70.03 | -4.17 | -5.62 | 53277.54 | 37527.30 | 14.79 |
| 2024-05-20 | 74.70 | 74.20 | -2.80 | -3.64 | 61638.85 | 45631.91 | 17.11 |
| 2024-05-17 | 75.30 | 77.00 | 4.78 | 6.62 | 79008.01 | 59715.57 | 21.93 |
| 2024-05-16 | 72.50 | 72.22 | 0.01 | 0.01 | 62888.36 | 46566.83 | 17.46 |
| 2024-05-15 | 71.29 | 72.21 | 2.01 | 2.86 | 62937.47 | 45661.61 | 17.47 |
日K线
周K线
月K线
