莱宝高科(002106)股票行情
莱宝高科(002106)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 10.37 | 10.45 | 0.05 | 0.48% | 10.37 | 10.55 | 88735 | 9282.18 | 1.26% |
| 2025-07-31 | 10.59 | 10.40 | -0.19 | -1.79% | 10.37 | 10.70 | 127557 | 13439.05 | 1.81% |
| 2025-07-30 | 10.69 | 10.59 | -0.13 | -1.21% | 10.52 | 10.69 | 116907 | 12400.04 | 1.66% |
| 2025-07-29 | 10.73 | 10.72 | -0.05 | -0.46% | 10.58 | 10.76 | 114041 | 12153.66 | 1.62% |
| 2025-07-28 | 10.73 | 10.77 | 0.03 | 0.28% | 10.66 | 10.78 | 109722 | 11780.10 | 1.56% |
| 2025-07-25 | 10.67 | 10.74 | 0.08 | 0.75% | 10.59 | 10.75 | 150324 | 16055.35 | 2.13% |
| 2025-07-24 | 10.53 | 10.66 | 0.12 | 1.14% | 10.53 | 10.66 | 104597 | 11081.42 | 1.49% |
| 2025-07-23 | 10.69 | 10.54 | -0.15 | -1.40% | 10.51 | 10.77 | 130364 | 13849.44 | 1.85% |
| 2025-07-22 | 10.75 | 10.69 | -0.06 | -0.56% | 10.59 | 10.76 | 152661 | 16283.08 | 2.17% |
| 2025-07-21 | 10.53 | 10.75 | 0.21 | 1.99% | 10.52 | 10.76 | 155483 | 16561.61 | 2.21% |
| 2025-07-18 | 10.60 | 10.54 | -0.05 | -0.47% | 10.46 | 10.64 | 115940 | 12200.56 | 1.65% |
| 2025-07-17 | 10.35 | 10.59 | 0.19 | 1.83% | 10.35 | 10.61 | 175998 | 18553.34 | 2.50% |
| 2025-07-16 | 10.39 | 10.40 | 0.00 | 0.00% | 10.33 | 10.45 | 83706 | 8701.00 | 1.19% |
| 2025-07-15 | 10.39 | 10.40 | 0.01 | 0.10% | 10.24 | 10.45 | 126125 | 13033.92 | 1.79% |
| 2025-07-14 | 10.42 | 10.39 | -0.03 | -0.29% | 10.36 | 10.51 | 100430 | 10470.63 | 1.43% |
| 2025-07-11 | 10.40 | 10.42 | 0.00 | 0.00% | 10.32 | 10.48 | 127356 | 13244.47 | 1.81% |
| 2025-07-10 | 10.43 | 10.42 | -0.02 | -0.19% | 10.34 | 10.46 | 97791 | 10170.42 | 1.39% |
| 2025-07-09 | 10.40 | 10.44 | 0.03 | 0.29% | 10.38 | 10.58 | 149800 | 15697.40 | 2.13% |
| 2025-07-08 | 10.23 | 10.41 | 0.18 | 1.76% | 10.20 | 10.42 | 141454 | 14665.40 | 2.01% |
| 2025-07-07 | 10.23 | 10.23 | -0.03 | -0.29% | 10.16 | 10.28 | 64648 | 6599.81 | 0.92% |
| 2025-07-04 | 10.36 | 10.26 | -0.13 | -1.25% | 10.24 | 10.39 | 99511 | 10238.67 | 1.41% |
| 2025-07-03 | 10.22 | 10.39 | 0.18 | 1.76% | 10.21 | 10.44 | 151881 | 15707.48 | 2.16% |
| 2025-07-02 | 10.31 | 10.21 | -0.11 | -1.07% | 10.17 | 10.31 | 96609 | 9860.86 | 1.37% |
| 2025-07-01 | 10.35 | 10.32 | -0.03 | -0.29% | 10.21 | 10.36 | 106417 | 10963.08 | 1.51% |
| 2025-06-30 | 10.35 | 10.35 | 0.06 | 0.58% | 10.29 | 10.39 | 113793 | 11761.38 | 1.62% |
| 2025-06-27 | 10.36 | 10.29 | -0.03 | -0.29% | 10.23 | 10.40 | 143570 | 14810.92 | 2.04% |
| 2025-06-26 | 10.20 | 10.32 | 0.13 | 1.28% | 10.16 | 10.48 | 247412 | 25507.87 | 3.51% |
| 2025-06-25 | 10.20 | 10.19 | 0.04 | 0.39% | 10.10 | 10.21 | 115271 | 11706.50 | 1.64% |
| 2025-06-24 | 9.96 | 10.15 | 0.19 | 1.91% | 9.95 | 10.16 | 121431 | 12248.27 | 1.72% |
| 2025-06-23 | 9.70 | 9.96 | 0.16 | 1.63% | 9.65 | 9.97 | 75578 | 7443.35 | 1.07% |
| 2025-06-20 | 9.87 | 9.80 | -0.05 | -0.51% | 9.76 | 9.99 | 81620 | 8037.51 | 1.16% |
| 2025-06-19 | 9.98 | 9.85 | -0.14 | -1.40% | 9.82 | 10.07 | 94601 | 9413.67 | 1.34% |
| 2025-06-18 | 10.04 | 10.09 | 0.05 | 0.50% | 9.94 | 10.10 | 89357 | 8962.43 | 1.27% |
| 2025-06-17 | 10.02 | 10.04 | 0.01 | 0.10% | 9.99 | 10.09 | 67339 | 6754.99 | 0.96% |
| 2025-06-16 | 9.88 | 10.03 | 0.12 | 1.21% | 9.85 | 10.05 | 74300 | 7442.85 | 1.06% |
| 2025-06-13 | 10.02 | 9.91 | -0.19 | -1.88% | 9.90 | 10.07 | 116571 | 11624.05 | 1.66% |
| 2025-06-12 | 10.13 | 10.10 | -0.06 | -0.59% | 10.06 | 10.16 | 76603 | 7744.39 | 1.09% |
| 2025-06-11 | 10.10 | 10.16 | 0.06 | 0.59% | 10.10 | 10.25 | 94974 | 9673.93 | 1.35% |
| 2025-06-10 | 10.19 | 10.10 | -0.10 | -0.98% | 9.96 | 10.24 | 125336 | 12652.53 | 1.78% |
| 2025-06-09 | 10.20 | 10.20 | 0.03 | 0.29% | 10.16 | 10.24 | 90061 | 9182.18 | 1.28% |
| 2025-06-06 | 10.26 | 10.17 | -0.09 | -0.88% | 10.15 | 10.26 | 90053 | 9174.72 | 1.28% |
| 2025-06-05 | 10.19 | 10.26 | 0.12 | 1.18% | 10.07 | 10.30 | 125144 | 12765.23 | 1.78% |
| 2025-06-04 | 10.03 | 10.14 | 0.07 | 0.70% | 10.03 | 10.19 | 75687 | 7670.74 | 1.07% |
| 2025-06-03 | 10.03 | 10.07 | -0.01 | -0.10% | 9.97 | 10.12 | 91899 | 9239.43 | 1.31% |
| 2025-05-30 | 10.33 | 10.08 | -0.25 | -2.42% | 10.08 | 10.33 | 127913 | 12961.43 | 1.82% |
| 2025-05-29 | 10.18 | 10.33 | 0.18 | 1.77% | 10.15 | 10.34 | 134398 | 13833.85 | 1.91% |
| 2025-05-28 | 10.22 | 10.15 | -0.07 | -0.68% | 10.09 | 10.28 | 94357 | 9606.60 | 1.34% |
| 2025-05-27 | 10.26 | 10.22 | -0.05 | -0.49% | 10.06 | 10.26 | 107542 | 10922.54 | 1.53% |
| 2025-05-26 | 10.21 | 10.27 | 0.11 | 1.08% | 10.15 | 10.29 | 121186 | 12375.09 | 1.72% |
| 2025-05-23 | 10.35 | 10.16 | -0.22 | -2.12% | 10.16 | 10.44 | 168505 | 17360.14 | 2.39% |
| 2025-05-22 | 10.45 | 10.38 | -0.14 | -1.33% | 10.38 | 10.60 | 188055 | 19663.89 | 2.67% |
| 2025-05-21 | 10.94 | 10.52 | -0.58 | -5.23% | 10.49 | 10.98 | 410785 | 43592.46 | 5.83% |
| 2025-05-20 | 11.10 | 11.10 | 0.22 | 2.02% | 11.02 | 11.48 | 481020 | 53945.62 | 6.83% |
| 2025-05-19 | 11.11 | 10.88 | -0.42 | -3.72% | 10.86 | 11.15 | 351466 | 38457.88 | 4.99% |
| 2025-05-16 | 11.12 | 11.30 | 0.12 | 1.07% | 11.02 | 11.58 | 458207 | 51882.26 | 6.51% |
| 2025-05-15 | 11.05 | 11.18 | 0.01 | 0.09% | 10.96 | 11.38 | 389759 | 43610.43 | 5.54% |
| 2025-05-14 | 11.03 | 11.17 | 0.19 | 1.73% | 10.98 | 11.24 | 338481 | 37626.68 | 4.81% |
| 2025-05-13 | 11.41 | 10.98 | -0.37 | -3.26% | 10.94 | 11.43 | 423352 | 46797.78 | 6.01% |
| 2025-05-12 | 11.50 | 11.35 | -0.03 | -0.26% | 11.20 | 11.79 | 663418 | 75738.33 | 9.42% |
| 2025-05-09 | 11.22 | 11.38 | 0.33 | 2.99% | 11.22 | 11.85 | 847374 | 97306.02 | 12.03% |
| 2025-05-08 | 11.06 | 11.05 | 0.06 | 0.55% | 10.81 | 11.25 | 663040 | 72952.49 | 9.42% |
| 2025-05-07 | 11.05 | 10.99 | 0.57 | 5.47% | 10.76 | 11.30 | 998198 | 110087.16 | 14.18% |
| 2025-05-06 | 9.82 | 10.42 | 0.95 | 10.03% | 9.76 | 10.42 | 601611 | 61819.21 | 8.54% |
| 2025-04-30 | 9.24 | 9.47 | 0.22 | 2.38% | 9.22 | 9.56 | 174537 | 16520.67 | 2.48% |
| 2025-04-29 | 9.15 | 9.25 | 0.07 | 0.76% | 9.10 | 9.30 | 84198 | 7774.49 | 1.20% |
| 2025-04-28 | 9.38 | 9.18 | -0.20 | -2.13% | 9.16 | 9.40 | 133738 | 12338.30 | 1.90% |
| 2025-04-25 | 9.40 | 9.38 | 0.00 | 0.00% | 9.32 | 9.48 | 112542 | 10591.91 | 1.60% |
| 2025-04-24 | 9.60 | 9.38 | -0.41 | -4.19% | 9.36 | 9.68 | 206843 | 19616.98 | 2.94% |
| 2025-04-23 | 9.49 | 9.79 | 0.36 | 3.82% | 9.47 | 9.89 | 243692 | 23620.24 | 3.46% |
| 2025-04-22 | 9.30 | 9.43 | 0.06 | 0.64% | 9.27 | 9.49 | 118874 | 11149.37 | 1.69% |
| 2025-04-21 | 9.19 | 9.37 | 0.19 | 2.07% | 9.12 | 9.38 | 110912 | 10309.75 | 1.58% |
| 2025-04-18 | 9.03 | 9.18 | 0.12 | 1.32% | 9.01 | 9.21 | 88268 | 8042.80 | 1.25% |
| 2025-04-17 | 8.98 | 9.06 | -0.01 | -0.11% | 8.92 | 9.19 | 113222 | 10315.23 | 1.61% |
| 2025-04-16 | 9.25 | 9.07 | -0.22 | -2.37% | 8.92 | 9.28 | 143983 | 13076.07 | 2.04% |
| 2025-04-15 | 9.31 | 9.29 | -0.08 | -0.85% | 9.22 | 9.47 | 142210 | 13246.84 | 2.02% |
| 2025-04-14 | 9.55 | 9.37 | 0.17 | 1.85% | 9.34 | 9.72 | 247251 | 23492.12 | 3.51% |
| 2025-04-11 | 8.96 | 9.20 | 0.13 | 1.43% | 8.93 | 9.28 | 186902 | 17098.65 | 2.65% |
| 2025-04-10 | 9.10 | 9.07 | 0.23 | 2.60% | 9.05 | 9.31 | 281031 | 25758.62 | 3.99% |
| 2025-04-09 | 8.59 | 8.84 | 0.10 | 1.14% | 8.06 | 8.92 | 337483 | 29012.90 | 4.79% |
| 2025-04-08 | 9.17 | 8.74 | -0.85 | -8.86% | 8.63 | 9.30 | 453796 | 39904.34 | 6.44% |
深证大盘股票行情在线 K线走势图
