当前位置: 爱股网 > 股票行情 > 利柏特(605167)股票行情

利柏特(605167)股票行情

利柏特(605167)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

利柏特(605167)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
2026-03-25	16.76	16.50	-0.19	-1.14%	16.38	17.02	53960	8989.83	1.20%
2026-03-24	17.00	16.69	0.17	1.03%	16.31	17.20	56533	9447.01	1.26%
2026-03-23	17.19	16.52	-0.91	-5.22%	16.40	17.54	86722	14625.45	1.93%
2026-03-20	16.85	17.43	0.79	4.75%	16.65	17.73	137062	23679.35	3.05%
2026-03-19	17.00	16.64	-0.76	-4.37%	16.15	17.07	127134	21143.76	2.83%
2026-03-18	18.68	17.40	-1.17	-6.30%	17.13	18.95	188516	32953.44	4.20%
2026-03-17	17.20	18.57	1.69	10.01%	16.90	18.57	119741	21491.25	2.67%
2026-03-16	17.20	16.88	-0.49	-2.82%	16.38	17.33	55888	9325.36	1.24%
2026-03-13	16.88	17.37	0.47	2.78%	16.60	17.65	72698	12501.57	1.62%
2026-03-12	17.87	16.90	-0.97	-5.43%	16.82	17.87	80177	13752.27	1.79%
2026-03-11	17.96	17.87	-0.09	-0.50%	17.81	18.38	51485	9290.52	1.15%
2026-03-10	17.79	17.96	0.38	2.16%	17.54	18.17	41626	7451.73	0.93%
2026-03-09	18.42	17.58	-1.06	-5.69%	17.17	18.43	78852	13906.38	1.76%
2026-03-06	18.38	18.64	0.29	1.58%	18.13	19.26	81901	15276.23	1.82%
2026-03-05	17.81	18.35	0.60	3.38%	17.81	18.48	51876	9465.05	1.16%
2026-03-04	17.35	17.75	0.15	0.85%	17.30	18.25	44912	8012.79	1.00%
2026-03-03	18.29	17.60	-0.65	-3.56%	17.53	18.60	59651	10721.17	1.33%
2026-03-02	17.91	18.25	0.33	1.84%	17.70	18.98	84564	15566.32	1.88%
2026-02-27	17.68	17.92	0.21	1.19%	17.55	18.05	30805	5494.01	0.69%
2026-02-26	17.99	17.71	-0.14	-0.78%	17.27	18.05	55737	9847.03	1.24%
2026-02-25	17.88	17.85	0.00	0.00%	17.56	17.98	26624	4728.68	0.59%
2026-02-24	17.50	17.85	0.44	2.53%	17.25	17.92	44385	7854.21	0.99%
2026-02-13	17.45	17.41	-0.06	-0.34%	17.20	17.66	33822	5905.22	0.75%
2026-02-12	17.22	17.47	0.13	0.75%	17.18	17.78	41650	7325.24	0.93%
2026-02-11	17.70	17.34	-0.51	-2.86%	17.17	18.06	47832	8322.63	1.07%
2026-02-10	17.54	17.85	0.42	2.41%	17.18	18.00	52331	9249.87	1.17%
2026-02-09	17.61	17.43	-0.14	-0.80%	17.06	17.67	53975	9392.92	1.20%
2026-02-06	17.54	17.57	-0.28	-1.57%	17.31	17.90	51311	9042.64	1.14%
2026-02-05	18.99	17.85	-1.29	-6.74%	17.52	18.99	100158	18086.19	2.23%
2026-02-04	18.43	19.14	0.48	2.57%	18.43	19.52	91925	17600.23	2.05%
2026-02-03	17.85	18.66	0.83	4.66%	17.85	18.78	90239	16646.82	2.01%
2026-02-02	18.55	17.83	-0.47	-2.57%	17.83	18.80	83806	15152.88	1.87%
2026-01-30	17.50	18.30	0.63	3.57%	17.31	18.77	123285	22430.71	2.75%
2026-01-29	18.25	17.67	-0.72	-3.92%	17.60	18.47	119751	21509.58	2.67%
2026-01-28	17.83	18.39	0.44	2.45%	17.60	19.10	179421	33143.40	4.00%
2026-01-27	17.60	17.95	0.53	3.04%	17.35	18.51	129159	23144.53	2.88%
2026-01-26	17.46	17.42	-0.03	-0.17%	17.18	17.79	79612	13905.24	1.77%
2026-01-23	18.00	17.45	-0.46	-2.57%	17.31	18.05	89415	15619.64	1.99%
2026-01-22	18.05	17.91	-0.09	-0.50%	17.70	18.39	83751	15037.56	1.86%
2026-01-21	18.27	18.00	-0.45	-2.44%	17.75	18.78	106075	19149.80	2.36%
2026-01-20	17.99	18.45	0.05	0.27%	17.60	18.94	206638	37994.38	4.60%
2026-01-19	17.48	18.40	1.16	6.73%	16.88	18.47	335343	59969.46	7.47%
2026-01-16	16.22	17.24	1.57	10.02%	16.22	17.24	80225	13597.60	1.79%
2026-01-15	15.56	15.67	-0.01	-0.06%	15.55	15.99	70311	11040.55	1.57%
2026-01-14	15.73	15.68	-0.15	-0.95%	15.46	15.90	115753	18113.06	2.58%
2026-01-13	15.82	15.83	0.08	0.51%	15.30	16.33	148041	23432.15	3.30%
2026-01-12	15.75	15.75	0.00	0.00%	15.57	16.15	189587	30037.76	4.22%
2026-01-09	16.35	15.75	-0.67	-4.08%	15.70	16.41	182089	28994.73	4.05%
2026-01-08	16.11	16.42	0.15	0.92%	16.11	16.83	188128	31082.56	4.19%
2026-01-07	16.50	16.27	-0.04	-0.25%	15.82	16.60	177725	28733.80	3.96%
2026-01-06	16.06	16.31	-0.17	-1.03%	15.91	17.58	298728	49677.39	6.65%
2026-01-05	15.36	16.48	0.05	0.30%	15.36	16.88	281331	45802.61	6.26%
2025-12-31	15.12	16.43	1.33	8.81%	14.82	16.59	368692	59151.90	8.21%
2025-12-30	14.30	15.10	1.12	8.01%	14.13	15.38	398909	59598.58	8.88%
2025-12-29	13.88	13.98	0.25	1.82%	13.74	14.72	260338	36765.75	5.80%
2025-12-26	13.73	13.73	-0.20	-1.44%	13.52	14.45	265071	36756.23	5.90%
2025-12-25	13.59	13.93	0.28	2.05%	13.48	14.37	310725	43380.45	6.92%
2025-12-24	13.88	13.65	-0.27	-1.94%	13.32	14.00	442623	60158.56	9.86%
2025-12-23	12.45	13.92	1.27	10.04%	12.08	13.92	555006	73007.54	12.36%
2025-12-22	11.90	12.65	1.15	10.00%	11.90	12.65	116232	14544.46	2.59%
2025-12-19	11.51	11.50	0.15	1.32%	11.40	11.85	149867	17281.62	3.34%
2025-12-18	10.97	11.35	0.31	2.81%	10.92	11.79	171267	19648.69	3.81%
2025-12-17	10.80	11.04	0.20	1.85%	10.57	11.16	101718	11000.95	2.27%
2025-12-16	11.20	10.84	-0.48	-4.24%	10.73	11.32	138001	15078.72	3.07%
2025-12-15	10.98	11.32	0.47	4.33%	10.92	11.53	205430	23153.46	4.57%
2025-12-12	10.37	10.85	0.45	4.33%	10.34	11.06	142705	15416.80	3.18%
2025-12-11	10.28	10.40	0.12	1.17%	10.24	10.70	70825	7402.50	1.58%
2025-12-10	10.30	10.28	-0.01	-0.10%	10.13	10.31	29236	2994.78	0.65%
2025-12-09	10.53	10.29	-0.23	-2.19%	10.27	10.54	36084	3742.67	0.80%
2025-12-08	10.62	10.52	-0.01	-0.09%	10.45	10.65	45132	4748.61	1.01%
2025-12-05	10.25	10.53	0.30	2.93%	10.21	10.53	38773	4039.97	0.86%
2025-12-04	10.40	10.23	-0.17	-1.63%	10.21	10.45	42985	4430.00	0.96%
2025-12-03	10.46	10.40	-0.09	-0.86%	10.26	10.46	46164	4774.90	1.03%
2025-12-02	10.28	10.49	0.23	2.24%	10.20	10.79	114861	12108.58	2.56%
2025-12-01	10.09	10.26	0.17	1.68%	10.09	10.56	70640	7303.96	1.57%
2025-11-28	10.00	10.09	0.09	0.90%	9.97	10.10	20690	2079.09	0.46%
2025-11-27	10.01	10.00	0.00	0.00%	9.95	10.10	21576	2162.98	0.48%
2025-11-26	10.11	10.00	-0.11	-1.09%	9.96	10.14	31153	3128.17	0.69%
2025-11-25	10.14	10.11	0.00	0.00%	10.08	10.20	31005	3143.87	0.69%
2025-11-24	9.96	10.11	0.15	1.51%	9.96	10.16	32859	3311.25	0.73%

上证大盘股票行情在线 K线走势图

利柏特(605167)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24