利柏特(605167)股票行情
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 |
|---|
| 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% |
| 2025-11-21 | 10.35 | 9.96 | -0.44 | -4.23% | 9.89 | 10.37 | 66870 | 6745.73 | 1.49% |
| 2025-11-20 | 10.42 | 10.40 | -0.11 | -1.05% | 10.35 | 10.53 | 46420 | 4835.56 | 1.03% |
| 2025-11-19 | 10.70 | 10.51 | -0.18 | -1.68% | 10.48 | 10.75 | 49088 | 5195.69 | 1.09% |
| 2025-11-18 | 10.88 | 10.69 | -0.19 | -1.75% | 10.64 | 10.92 | 51026 | 5479.04 | 1.14% |
| 2025-11-17 | 10.90 | 10.88 | -0.05 | -0.46% | 10.82 | 10.94 | 41613 | 4519.43 | 0.93% |
| 2025-11-14 | 11.10 | 10.93 | -0.16 | -1.44% | 10.93 | 11.14 | 53676 | 5906.01 | 1.20% |
| 2025-11-13 | 11.08 | 11.09 | 0.00 | 0.00% | 11.03 | 11.15 | 42273 | 4689.34 | 0.94% |
| 2025-11-12 | 11.28 | 11.09 | -0.18 | -1.60% | 11.05 | 11.28 | 61509 | 6859.81 | 1.37% |
| 2025-11-11 | 11.33 | 11.27 | -0.05 | -0.44% | 11.23 | 11.37 | 59399 | 6707.75 | 1.32% |
| 2025-11-10 | 11.44 | 11.32 | -0.04 | -0.35% | 11.29 | 11.44 | 58806 | 6669.15 | 1.31% |
| 2025-11-07 | 11.26 | 11.36 | 0.12 | 1.07% | 11.24 | 11.50 | 101939 | 11630.26 | 2.27% |
| 2025-11-06 | 11.25 | 11.24 | 0.01 | 0.09% | 11.16 | 11.42 | 82502 | 9288.12 | 1.84% |
| 2025-11-05 | 11.04 | 11.23 | 0.19 | 1.72% | 10.96 | 11.26 | 88925 | 9945.75 | 1.98% |
| 2025-11-04 | 11.03 | 11.04 | 0.00 | 0.00% | 10.95 | 11.17 | 74170 | 8189.22 | 1.65% |
| 2025-11-03 | 10.83 | 11.04 | 0.36 | 3.37% | 10.74 | 11.25 | 96668 | 10654.48 | 2.15% |
| 2025-10-31 | 10.90 | 10.68 | -0.25 | -2.29% | 10.66 | 10.94 | 76322 | 8192.24 | 1.70% |
| 2025-10-30 | 10.90 | 10.93 | -0.01 | -0.09% | 10.81 | 11.13 | 64436 | 7043.79 | 1.43% |
| 2025-10-29 | 10.91 | 10.94 | -0.04 | -0.36% | 10.86 | 11.06 | 50892 | 5579.15 | 1.13% |
| 2025-10-28 | 11.00 | 10.98 | -0.05 | -0.45% | 10.88 | 11.10 | 55758 | 6134.20 | 1.24% |
| 2025-10-27 | 10.73 | 11.03 | 0.34 | 3.18% | 10.67 | 11.16 | 104503 | 11479.66 | 2.33% |
| 2025-10-24 | 10.76 | 10.69 | -0.07 | -0.65% | 10.56 | 10.77 | 64285 | 6836.29 | 1.43% |
| 2025-10-23 | 10.60 | 10.76 | 0.13 | 1.22% | 10.46 | 10.82 | 73662 | 7865.03 | 1.64% |
| 2025-10-22 | 10.60 | 10.63 | 0.03 | 0.28% | 10.56 | 10.76 | 46256 | 4922.88 | 1.03% |
| 2025-10-21 | 10.64 | 10.60 | 0.02 | 0.19% | 10.56 | 10.75 | 49381 | 5258.26 | 1.10% |
| 2025-10-20 | 10.38 | 10.58 | 0.20 | 1.93% | 10.38 | 10.64 | 52037 | 5480.82 | 1.16% |
| 2025-10-17 | 10.94 | 10.38 | -0.58 | -5.29% | 10.33 | 11.00 | 106846 | 11301.99 | 2.38% |
| 2025-10-16 | 11.32 | 10.96 | -0.33 | -2.92% | 10.91 | 11.32 | 84651 | 9348.85 | 1.89% |
| 2025-10-15 | 11.34 | 11.29 | -0.06 | -0.53% | 11.16 | 11.41 | 104244 | 11740.21 | 2.32% |
| 2025-10-14 | 11.45 | 11.35 | -0.09 | -0.79% | 11.28 | 11.81 | 172071 | 19798.68 | 3.83% |
| 2025-10-13 | 10.93 | 11.44 | 0.02 | 0.18% | 10.89 | 11.45 | 139352 | 15705.82 | 3.10% |
| 2025-10-10 | 10.95 | 11.42 | 0.53 | 4.87% | 10.87 | 11.50 | 222902 | 25173.85 | 4.96% |
| 2025-10-09 | 10.77 | 10.89 | 0.39 | 3.71% | 10.77 | 11.10 | 138054 | 15088.10 | 3.07% |
| 2025-09-30 | 10.54 | 10.50 | -0.01 | -0.10% | 10.45 | 10.60 | 32278 | 3392.75 | 0.72% |
| 2025-09-29 | 10.55 | 10.51 | -0.05 | -0.47% | 10.29 | 10.59 | 42514 | 4447.67 | 0.95% |
| 2025-09-26 | 10.56 | 10.56 | -0.03 | -0.28% | 10.46 | 10.71 | 48582 | 5142.40 | 1.08% |
| 2025-09-25 | 10.58 | 10.59 | 0.12 | 1.15% | 10.43 | 10.75 | 66248 | 7027.35 | 1.48% |
| 2025-09-24 | 10.46 | 10.47 | 0.02 | 0.19% | 10.38 | 10.54 | 36288 | 3794.31 | 0.81% |
| 2025-09-23 | 10.51 | 10.45 | -0.10 | -0.95% | 10.20 | 10.58 | 44963 | 4658.65 | 1.00% |
| 2025-09-22 | 10.55 | 10.55 | 0.01 | 0.09% | 10.40 | 10.58 | 31340 | 3293.86 | 0.70% |
| 2025-09-19 | 10.66 | 10.54 | -0.12 | -1.13% | 10.50 | 10.72 | 37789 | 3995.78 | 0.84% |
| 2025-09-18 | 10.77 | 10.66 | -0.09 | -0.84% | 10.57 | 10.85 | 67293 | 7210.57 | 1.50% |
| 2025-09-17 | 10.85 | 10.75 | -0.12 | -1.10% | 10.72 | 10.86 | 43920 | 4735.39 | 0.98% |
| 2025-09-16 | 10.92 | 10.87 | -0.06 | -0.55% | 10.79 | 10.97 | 53266 | 5785.13 | 1.19% |
| 2025-09-15 | 10.85 | 10.93 | 0.06 | 0.55% | 10.82 | 10.99 | 47537 | 5182.40 | 1.06% |
| 2025-09-12 | 11.01 | 10.87 | -0.14 | -1.27% | 10.84 | 11.01 | 43104 | 4701.35 | 0.96% |
| 2025-09-11 | 10.92 | 11.01 | 0.09 | 0.82% | 10.73 | 11.03 | 60055 | 6536.19 | 1.34% |
| 2025-09-10 | 11.00 | 10.92 | -0.07 | -0.64% | 10.91 | 11.06 | 34844 | 3819.73 | 0.78% |
| 2025-09-09 | 11.20 | 10.99 | -0.20 | -1.79% | 10.89 | 11.20 | 65418 | 7190.67 | 1.46% |
| 2025-09-08 | 10.88 | 11.19 | 0.32 | 2.94% | 10.84 | 11.20 | 108586 | 12016.11 | 2.42% |
| 2025-09-05 | 10.63 | 10.87 | 0.25 | 2.35% | 10.54 | 10.88 | 52279 | 5610.35 | 1.16% |
| 2025-09-04 | 10.60 | 10.62 | 0.03 | 0.28% | 10.47 | 10.85 | 66400 | 7089.58 | 1.48% |
| 2025-09-03 | 10.98 | 10.59 | -0.37 | -3.38% | 10.57 | 11.02 | 60361 | 6499.92 | 1.34% |
| 2025-09-02 | 11.19 | 10.96 | -0.18 | -1.62% | 10.84 | 11.19 | 81631 | 8941.31 | 1.82% |
| 2025-09-01 | 10.72 | 11.14 | 0.43 | 4.01% | 10.63 | 11.19 | 144444 | 16018.25 | 3.22% |
| 2025-08-29 | 10.62 | 10.71 | 0.09 | 0.85% | 10.44 | 10.80 | 66616 | 7112.35 | 1.48% |
| 2025-08-28 | 10.82 | 10.62 | -0.22 | -2.03% | 10.31 | 10.93 | 94493 | 10023.18 | 2.10% |
| 2025-08-27 | 11.12 | 10.84 | -0.29 | -2.61% | 10.84 | 11.13 | 88800 | 9755.79 | 1.98% |
| 2025-08-26 | 10.95 | 11.13 | 0.17 | 1.55% | 10.90 | 11.15 | 89829 | 9946.62 | 2.00% |
| 2025-08-25 | 10.98 | 10.96 | -0.01 | -0.09% | 10.90 | 11.04 | 68784 | 7549.52 | 1.53% |
| 2025-08-22 | 11.06 | 10.97 | -0.05 | -0.45% | 10.87 | 11.06 | 59667 | 6520.98 | 1.33% |
| 2025-08-21 | 11.07 | 11.02 | -0.02 | -0.18% | 10.97 | 11.13 | 76703 | 8472.14 | 1.71% |
| 2025-08-20 | 11.04 | 11.04 | 0.01 | 0.09% | 10.93 | 11.06 | 52979 | 5821.18 | 1.18% |
| 2025-08-19 | 10.89 | 11.03 | 0.12 | 1.10% | 10.86 | 11.11 | 75706 | 8322.91 | 1.69% |
| 2025-08-18 | 10.89 | 10.91 | 0.02 | 0.18% | 10.88 | 10.99 | 58813 | 6430.68 | 1.31% |
| 2025-08-15 | 10.80 | 10.89 | 0.08 | 0.74% | 10.68 | 10.92 | 38988 | 4239.76 | 0.87% |
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
深市涨幅前二十
创业板涨幅前二十
