莱尔科技(688683)股票信息
| 股票代码 | 688683 |
| 股票名称 | 莱尔科技 |
| 最新价/元 | 18.99 |
| 涨跌额/元 | 0.09 |
| 涨跌幅/% | 0.48 |
| 买入/元 | 18.97 |
| 卖出/元 | 18.99 |
| 昨收/元 | 18.90 |
| 今开/元 | 19.29 |
| 最高/元 | 19.29 |
| 最低/元 | 18.18 |
| 成交量/手 | 7438.25 |
| 成交额/万 | 1394.03 |
| 股净值/元 | 99.95 |
| 市净率 | 2.91 |
| 总市值/万 | 294682.89 |
| 流通值/万 | 294682.89 |
| 换手率/% | 0.48 |
| 入市日期 | 2021-04-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
莱尔科技(688683)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-14 | 19.29 | 18.99 | 0.09 | 0.48 | 7438.25 | 1394.03 | 0.48 |
| 2024-10-11 | 18.97 | 18.90 | -0.07 | -0.37 | 14339.08 | 2691.77 | 0.92 |
| 2024-10-10 | 17.80 | 18.97 | 1.09 | 6.10 | 25396.46 | 4754.22 | 1.64 |
| 2024-10-09 | 19.00 | 17.88 | -1.72 | -8.78 | 21598.17 | 4044.11 | 1.39 |
| 2024-10-08 | 20.50 | 19.60 | 2.43 | 14.15 | 39628.67 | 7570.77 | 2.55 |
| 2024-09-30 | 15.50 | 17.17 | 2.40 | 16.25 | 22597.85 | 3681.17 | 1.46 |
| 2024-09-27 | 14.23 | 14.77 | 0.68 | 4.83 | 5137.63 | 740.83 | 0.33 |
| 2024-09-26 | 13.56 | 14.09 | 0.69 | 5.15 | 7892.44 | 1084.17 | 0.51 |
| 2024-09-25 | 13.91 | 13.40 | -0.20 | -1.47 | 4740.23 | 645.10 | 0.31 |
| 2024-09-24 | 12.70 | 13.60 | 0.90 | 7.09 | 7556.52 | 998.05 | 0.49 |
| 2024-09-23 | 12.79 | 12.70 | -0.28 | -2.16 | 4908.48 | 631.52 | 0.32 |
| 2024-09-20 | 12.93 | 12.98 | -0.02 | -0.15 | 2113.48 | 273.92 | 0.14 |
| 2024-09-19 | 12.57 | 13.00 | 0.40 | 3.18 | 2921.94 | 375.59 | 0.19 |
| 2024-09-18 | 12.94 | 12.60 | -0.29 | -2.25 | 3172.28 | 399.46 | 0.20 |
| 2024-09-13 | 13.23 | 12.89 | -0.27 | -2.05 | 3258.62 | 422.28 | 0.21 |
| 2024-09-12 | 13.48 | 13.16 | -0.23 | -1.72 | 4454.15 | 596.58 | 0.29 |
| 2024-09-11 | 13.23 | 13.39 | 0.10 | 0.75 | 3180.20 | 425.34 | 0.20 |
| 2024-09-10 | 13.17 | 13.29 | 0.19 | 1.45 | 4254.40 | 560.63 | 0.27 |
| 2024-09-09 | 13.46 | 13.10 | -0.35 | -2.60 | 5496.08 | 726.31 | 0.35 |
| 2024-09-06 | 14.01 | 13.45 | -0.52 | -3.72 | 4511.52 | 614.85 | 0.29 |
| 2024-09-05 | 13.85 | 13.97 | 0.18 | 1.31 | 5295.50 | 737.99 | 0.34 |
| 2024-09-04 | 13.66 | 13.79 | 0.05 | 0.36 | 4237.96 | 583.49 | 0.27 |
| 2024-09-03 | 13.91 | 13.74 | 0.01 | 0.07 | 3558.34 | 489.31 | 0.23 |
| 2024-09-02 | 14.02 | 13.73 | -0.29 | -2.07 | 3813.31 | 531.64 | 0.25 |
| 2024-08-30 | 13.76 | 14.02 | 0.40 | 2.94 | 4574.39 | 641.02 | 0.29 |
| 2024-08-29 | 13.10 | 13.62 | 0.55 | 4.21 | 3045.59 | 407.54 | 0.20 |
| 2024-08-28 | 13.00 | 13.07 | -0.12 | -0.91 | 4976.46 | 651.18 | 0.32 |
| 2024-08-27 | 13.85 | 13.19 | -0.66 | -4.77 | 5707.44 | 769.15 | 0.37 |
| 2024-08-26 | 13.51 | 13.85 | 0.05 | 0.36 | 4418.11 | 612.97 | 0.28 |
| 2024-08-23 | 13.36 | 13.80 | 0.34 | 2.53 | 6349.50 | 868.02 | 0.41 |
| 2024-08-22 | 13.98 | 13.46 | -0.54 | -3.86 | 5027.62 | 686.94 | 0.32 |
| 2024-08-21 | 14.50 | 14.00 | -0.29 | -2.03 | 6037.73 | 853.17 | 0.39 |
| 2024-08-20 | 14.38 | 14.29 | -0.16 | -1.11 | 1515.00 | 217.17 | 0.10 |
| 2024-08-19 | 14.32 | 14.45 | -0.06 | -0.41 | 3112.61 | 448.97 | 0.20 |
| 2024-08-16 | 14.74 | 14.51 | -0.13 | -0.89 | 3089.31 | 452.52 | 0.20 |
| 2024-08-15 | 14.77 | 14.64 | -0.13 | -0.88 | 2972.73 | 436.71 | 0.19 |
| 2024-08-14 | 14.93 | 14.77 | -0.17 | -1.14 | 2800.60 | 416.77 | 0.18 |
| 2024-08-13 | 14.78 | 14.94 | 0.16 | 1.08 | 1820.15 | 271.43 | 0.12 |
| 2024-08-12 | 14.70 | 14.78 | 0.06 | 0.41 | 2201.69 | 327.39 | 0.14 |
| 2024-08-09 | 14.76 | 14.72 | -0.08 | -0.54 | 2625.06 | 388.72 | 0.17 |
| 2024-08-08 | 15.01 | 14.80 | -0.41 | -2.70 | 2666.71 | 399.24 | 0.17 |
| 2024-08-07 | 14.89 | 15.21 | 0.28 | 1.88 | 2232.15 | 337.40 | 0.14 |
| 2024-08-06 | 15.15 | 14.93 | -0.26 | -1.71 | 2670.92 | 400.34 | 0.17 |
| 2024-08-05 | 14.97 | 15.19 | 0.22 | 1.47 | 3783.08 | 576.39 | 0.24 |
| 2024-08-02 | 15.00 | 14.97 | -0.32 | -2.09 | 1827.79 | 276.87 | 0.12 |
| 2024-08-01 | 15.18 | 15.29 | 0.11 | 0.73 | 2668.71 | 407.51 | 0.17 |
| 2024-07-31 | 14.26 | 15.18 | 0.27 | 1.81 | 2667.94 | 401.06 | 0.17 |
| 2024-07-30 | 14.57 | 14.91 | 0.36 | 2.47 | 2497.70 | 367.83 | 0.16 |
| 2024-07-29 | 14.52 | 14.55 | 0.21 | 1.46 | 2578.26 | 372.71 | 0.17 |
| 2024-07-26 | 13.90 | 14.34 | 0.39 | 2.80 | 2058.22 | 293.54 | 0.13 |
| 2024-07-25 | 13.89 | 13.95 | 0.06 | 0.43 | 1475.93 | 205.55 | 0.10 |
| 2024-07-24 | 14.02 | 13.89 | -0.22 | -1.56 | 2714.63 | 380.30 | 0.17 |
| 2024-07-23 | 14.48 | 14.11 | -0.30 | -2.08 | 2937.63 | 421.74 | 0.19 |
| 2024-07-22 | 14.36 | 14.41 | 0.06 | 0.42 | 1543.43 | 222.24 | 0.10 |
| 2024-07-19 | 14.18 | 14.35 | 0.02 | 0.14 | 1849.26 | 265.96 | 0.12 |
| 2024-07-18 | 14.84 | 14.33 | -0.31 | -2.12 | 2992.59 | 428.69 | 0.19 |
| 2024-07-17 | 14.69 | 14.64 | -0.16 | -1.08 | 1861.43 | 273.41 | 0.12 |
| 2024-07-16 | 15.40 | 14.80 | -0.21 | -1.40 | 2752.73 | 410.28 | 0.18 |
| 2024-07-15 | 15.25 | 15.01 | -0.29 | -1.90 | 2468.07 | 374.00 | 0.16 |
| 2024-07-12 | 15.38 | 15.30 | -0.08 | -0.52 | 1487.11 | 227.99 | 0.10 |
| 2024-07-11 | 15.40 | 15.38 | 0.16 | 1.05 | 2420.46 | 373.66 | 0.16 |
| 2024-07-10 | 15.13 | 15.22 | 0.09 | 0.60 | 2916.46 | 444.06 | 0.19 |
| 2024-07-09 | 14.77 | 15.13 | 0.43 | 2.93 | 4010.09 | 600.59 | 0.26 |
| 2024-07-08 | 15.01 | 14.70 | -0.42 | -2.78 | 3447.05 | 514.99 | 0.22 |
| 2024-07-05 | 15.08 | 15.12 | 0.00 | 0.00 | 3268.40 | 491.87 | 0.21 |
| 2024-07-04 | 15.70 | 15.12 | -0.58 | -3.69 | 3561.15 | 546.49 | 0.23 |
| 2024-07-03 | 16.00 | 15.70 | -0.07 | -0.44 | 2600.30 | 407.99 | 0.17 |
| 2024-07-02 | 15.94 | 15.77 | -0.17 | -1.07 | 1985.12 | 314.87 | 0.13 |
| 2024-07-01 | 16.25 | 15.94 | -0.07 | -0.44 | 3654.78 | 578.65 | 0.24 |
| 2024-06-28 | 15.01 | 16.01 | 0.60 | 3.89 | 6645.90 | 1053.09 | 0.43 |
| 2024-06-27 | 16.00 | 15.41 | -0.32 | -2.03 | 4687.84 | 735.68 | 0.30 |
| 2024-06-26 | 15.40 | 15.73 | 0.45 | 2.95 | 3328.12 | 513.58 | 0.21 |
| 2024-06-25 | 15.35 | 15.28 | -0.19 | -1.23 | 5319.66 | 811.58 | 0.34 |
| 2024-06-24 | 16.00 | 15.47 | -0.74 | -4.57 | 4344.82 | 688.04 | 0.28 |
| 2024-06-21 | 16.47 | 16.21 | -0.33 | -2.00 | 3105.50 | 504.40 | 0.20 |
| 2024-06-20 | 16.31 | 16.54 | 0.26 | 1.60 | 5996.59 | 997.90 | 0.39 |
| 2024-06-19 | 16.46 | 16.28 | -0.24 | -1.45 | 1754.79 | 286.46 | 0.11 |
| 2024-06-18 | 16.86 | 16.52 | 0.29 | 1.79 | 3413.63 | 561.43 | 0.22 |
| 2024-06-17 | 16.37 | 16.23 | -0.04 | -0.25 | 1852.14 | 300.04 | 0.12 |
| 2024-06-14 | 16.50 | 16.27 | 0.01 | 0.06 | 4041.02 | 653.85 | 0.26 |
| 2024-06-13 | 16.50 | 16.26 | 0.29 | 1.82 | 4389.34 | 712.29 | 0.28 |
| 2024-06-12 | 16.07 | 15.97 | -0.04 | -0.25 | 4977.38 | 797.65 | 0.32 |
| 2024-06-11 | 15.62 | 16.01 | 0.01 | 0.06 | 5041.49 | 792.05 | 0.32 |
| 2024-06-07 | 15.33 | 16.00 | 0.56 | 3.63 | 4557.81 | 721.14 | 0.29 |
| 2024-06-06 | 16.09 | 15.50 | -0.55 | -3.43 | 6068.40 | 948.42 | 0.39 |
| 2024-06-05 | 16.18 | 16.05 | -0.29 | -1.78 | 4002.53 | 650.04 | 0.26 |
| 2024-06-04 | 16.92 | 16.34 | -0.64 | -3.77 | 7401.35 | 1209.04 | 0.48 |
| 2024-06-03 | 17.45 | 16.98 | -0.52 | -2.97 | 6473.21 | 1116.23 | 0.42 |
| 2024-05-31 | 17.30 | 17.50 | 0.26 | 1.51 | 3428.75 | 600.28 | 0.22 |
| 2024-05-30 | 17.11 | 17.24 | -0.12 | -0.69 | 4258.62 | 733.24 | 0.27 |
| 2024-05-29 | 17.38 | 17.36 | 0.17 | 0.99 | 3265.50 | 574.84 | 0.21 |
| 2024-05-28 | 17.40 | 17.19 | -0.39 | -2.22 | 2066.62 | 357.33 | 0.13 |
| 2024-05-27 | 17.26 | 17.58 | 0.39 | 2.27 | 3114.31 | 537.58 | 0.20 |
| 2024-05-24 | 17.61 | 17.19 | -0.48 | -2.72 | 4070.33 | 710.97 | 0.26 |
| 2024-05-23 | 17.60 | 17.67 | -0.33 | -1.83 | 4539.51 | 814.85 | 0.29 |
| 2024-05-22 | 17.84 | 18.00 | 0.25 | 1.41 | 4162.42 | 742.95 | 0.27 |
| 2024-05-21 | 17.84 | 17.75 | 0.00 | 0.00 | 2156.27 | 381.14 | 0.14 |
| 2024-05-20 | 18.01 | 17.75 | -0.12 | -0.67 | 4551.54 | 810.67 | 0.29 |
| 2024-05-17 | 17.40 | 17.87 | 0.55 | 3.18 | 8162.47 | 1445.08 | 0.53 |
| 2024-05-16 | 17.25 | 17.32 | 0.12 | 0.70 | 2801.41 | 486.14 | 0.18 |
日K线
周K线
月K线
