莱伯泰科(688056)股票行情
莱伯泰科(688056)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 | 33.88 | 33.50 | -0.66 | -1.93% | 33.10 | 34.29 | 5773 | 1940.90 | 0.86% | 0.00 |
| 2025-12-11 | 33.50 | 34.16 | 0.01 | 0.03% | 33.24 | 34.29 | 10166 | 3419.74 | 1.51% | 0.00 |
| 2025-12-10 | 35.07 | 34.15 | -0.92 | -2.62% | 34.02 | 35.07 | 4598 | 1580.38 | 0.68% | 0.00 |
| 2025-12-09 | 35.69 | 35.07 | -0.47 | -1.32% | 34.80 | 35.95 | 3302 | 1167.17 | 0.49% | 0.00 |
| 2025-12-08 | 35.29 | 35.54 | 0.57 | 1.63% | 34.98 | 35.69 | 3735 | 1323.31 | 0.55% | 0.00 |
| 2025-12-05 | 34.58 | 34.97 | 0.56 | 1.63% | 33.97 | 35.11 | 4731 | 1639.64 | 0.70% | 0.00 |
| 2025-12-04 | 36.00 | 34.41 | -0.75 | -2.13% | 34.35 | 36.00 | 5339 | 1852.44 | 0.79% | 0.00 |
| 2025-12-03 | 35.18 | 35.16 | 0.08 | 0.23% | 34.65 | 35.41 | 4529 | 1583.10 | 0.67% | 0.00 |
| 2025-12-02 | 35.36 | 35.08 | -0.28 | -0.79% | 34.60 | 35.53 | 2884 | 1009.43 | 0.43% | 0.00 |
| 2025-12-01 | 35.82 | 35.36 | -0.34 | -0.95% | 35.35 | 36.00 | 2928 | 1042.91 | 0.43% | 0.00 |
| 2025-11-28 | 35.31 | 35.70 | 0.56 | 1.59% | 34.90 | 35.80 | 3794 | 1344.54 | 0.56% | 0.00 |
| 2025-11-27 | 34.50 | 35.14 | 0.64 | 1.86% | 34.41 | 35.35 | 5729 | 1999.46 | 0.85% | 0.00 |
| 2025-11-26 | 35.50 | 34.50 | -0.52 | -1.48% | 34.45 | 35.50 | 5620 | 1961.93 | 0.83% | 0.00 |
| 2025-11-25 | 35.29 | 35.02 | 0.12 | 0.34% | 34.81 | 35.80 | 4612 | 1632.65 | 0.68% | 0.00 |
| 2025-11-24 | 33.59 | 34.90 | 0.95 | 2.80% | 33.59 | 34.96 | 4965 | 1706.50 | 0.74% | 0.00 |
| 2025-11-21 | 35.15 | 33.95 | -1.53 | -4.31% | 33.59 | 35.70 | 6512 | 2230.01 | 0.97% | 0.00 |
| 2025-11-20 | 35.80 | 35.48 | -0.09 | -0.25% | 35.20 | 36.20 | 3583 | 1276.19 | 0.53% | 0.00 |
| 2025-11-19 | 36.91 | 35.57 | -1.34 | -3.63% | 35.41 | 36.91 | 5052 | 1810.48 | 0.75% | 0.00 |
| 2025-11-18 | 36.31 | 36.91 | 0.61 | 1.68% | 35.91 | 36.91 | 5509 | 2009.56 | 0.82% | 0.00 |
| 2025-11-17 | 36.78 | 36.30 | -0.15 | -0.41% | 36.04 | 36.80 | 4361 | 1582.52 | 0.65% | 0.00 |
| 2025-11-14 | 36.39 | 36.45 | -0.20 | -0.55% | 36.10 | 36.93 | 4929 | 1803.96 | 0.73% | 0.00 |
| 2025-11-13 | 36.71 | 36.65 | -0.13 | -0.35% | 36.62 | 37.30 | 4415 | 1631.30 | 0.65% | 0.00 |
| 2025-11-12 | 37.39 | 36.78 | -0.52 | -1.39% | 36.58 | 37.55 | 5459 | 2023.20 | 0.81% | 0.00 |
| 2025-11-11 | 37.45 | 37.30 | -0.20 | -0.53% | 37.17 | 37.76 | 5017 | 1876.96 | 0.74% | 0.00 |
| 2025-11-10 | 37.69 | 37.50 | 0.33 | 0.89% | 37.12 | 37.83 | 3598 | 1352.58 | 0.53% | 0.00 |
| 2025-11-07 | 37.60 | 37.17 | -0.66 | -1.74% | 37.17 | 38.06 | 5285 | 1985.52 | 0.78% | 0.00 |
| 2025-11-06 | 38.50 | 37.83 | -0.47 | -1.23% | 37.64 | 38.50 | 5335 | 2021.30 | 0.79% | 0.00 |
| 2025-11-05 | 37.00 | 38.30 | 0.97 | 2.60% | 36.83 | 38.83 | 9558 | 3637.18 | 1.42% | 0.00 |
| 2025-11-04 | 36.83 | 37.33 | 0.50 | 1.36% | 36.51 | 37.57 | 7411 | 2747.48 | 1.10% | 0.00 |
| 2025-11-03 | 38.25 | 36.83 | 0.40 | 1.10% | 36.46 | 38.25 | 6271 | 2314.79 | 0.93% | 0.00 |
| 2025-10-31 | 35.96 | 36.43 | 0.47 | 1.31% | 35.80 | 36.55 | 4832 | 1751.76 | 0.72% | 5.27 |
| 2025-10-30 | 35.75 | 35.96 | 0.24 | 0.67% | 35.35 | 36.39 | 5663 | 2035.22 | 0.84% | 0.00 |
| 2025-10-29 | 36.59 | 35.72 | -0.87 | -2.38% | 35.46 | 36.59 | 7885 | 2823.26 | 1.17% | 0.00 |
| 2025-10-28 | 36.05 | 36.59 | 0.54 | 1.50% | 35.88 | 37.13 | 9276 | 3400.14 | 1.38% | 0.00 |
| 2025-10-27 | 35.60 | 36.05 | 0.83 | 2.36% | 35.21 | 36.15 | 6741 | 2412.68 | 1.00% | 0.00 |
| 2025-10-24 | 35.00 | 35.22 | 0.27 | 0.77% | 34.71 | 35.41 | 6924 | 2429.42 | 1.03% | 0.00 |
| 2025-10-23 | 35.17 | 34.95 | -0.22 | -0.63% | 34.41 | 35.18 | 5632 | 1955.87 | 0.83% | 2.00 |
| 2025-10-22 | 35.28 | 35.17 | -0.22 | -0.62% | 34.89 | 35.64 | 5089 | 1793.21 | 0.75% | 0.00 |
| 2025-10-21 | 35.28 | 35.39 | 0.44 | 1.26% | 34.58 | 35.44 | 4207 | 1481.14 | 0.62% | 0.00 |
| 2025-10-20 | 34.38 | 34.95 | 0.58 | 1.69% | 34.38 | 35.11 | 4048 | 1409.52 | 0.60% | 0.00 |
| 2025-10-17 | 34.90 | 34.37 | -1.11 | -3.13% | 34.26 | 35.27 | 6977 | 2419.27 | 1.03% | 0.00 |
| 2025-10-16 | 35.35 | 35.48 | 0.15 | 0.42% | 34.68 | 36.90 | 8597 | 3064.32 | 1.27% | 0.00 |
| 2025-10-15 | 35.15 | 35.33 | 0.18 | 0.51% | 34.54 | 35.83 | 5470 | 1923.80 | 0.81% | 0.00 |
| 2025-10-14 | 36.01 | 35.15 | -1.23 | -3.38% | 34.97 | 36.47 | 5546 | 1977.02 | 0.82% | 0.00 |
| 2025-10-13 | 34.98 | 36.38 | 0.64 | 1.79% | 33.51 | 36.40 | 7722 | 2758.26 | 1.14% | 0.00 |
| 2025-10-10 | 36.32 | 35.74 | -0.57 | -1.57% | 35.52 | 36.63 | 6440 | 2310.67 | 0.95% | 0.00 |
| 2025-10-09 | 36.36 | 36.31 | 0.06 | 0.17% | 36.00 | 36.88 | 6924 | 2513.85 | 1.03% | 0.00 |
| 2025-09-30 | 36.57 | 36.25 | 0.10 | 0.28% | 36.01 | 36.57 | 4810 | 1742.20 | 0.71% | 0.00 |
| 2025-09-29 | 36.40 | 36.15 | -0.43 | -1.18% | 35.83 | 36.68 | 7383 | 2664.11 | 1.09% | 0.00 |
| 2025-09-26 | 38.05 | 36.58 | 0.20 | 0.55% | 36.46 | 38.30 | 12172 | 4545.54 | 1.80% | 0.00 |
| 2025-09-25 | 36.18 | 36.38 | 0.20 | 0.55% | 35.82 | 37.08 | 8879 | 3230.99 | 1.32% | 0.00 |
| 2025-09-24 | 35.20 | 36.18 | 0.97 | 2.75% | 34.69 | 36.38 | 6684 | 2393.69 | 0.99% | 0.00 |
| 2025-09-23 | 35.66 | 35.21 | -0.32 | -0.90% | 33.92 | 35.97 | 7214 | 2505.85 | 1.07% | 0.00 |
| 2025-09-22 | 35.62 | 35.53 | 0.11 | 0.31% | 35.00 | 36.00 | 4576 | 1626.25 | 0.68% | 0.00 |
| 2025-09-19 | 35.86 | 35.42 | -1.01 | -2.77% | 35.30 | 36.60 | 7297 | 2623.26 | 1.08% | 0.00 |
| 2025-09-18 | 36.99 | 36.43 | 0.00 | 0.00% | 35.61 | 36.99 | 8733 | 3180.45 | 1.29% | 0.00 |
| 2025-09-17 | 36.40 | 36.43 | 0.03 | 0.08% | 36.00 | 36.68 | 6121 | 2223.33 | 0.91% | 0.00 |
| 2025-09-16 | 36.06 | 36.40 | 0.56 | 1.56% | 35.68 | 36.53 | 4467 | 1621.62 | 0.66% | 0.00 |
| 2025-09-15 | 36.12 | 35.84 | -0.15 | -0.42% | 35.66 | 36.39 | 4078 | 1469.07 | 0.60% | 0.00 |
| 2025-09-12 | 36.25 | 35.99 | -0.26 | -0.72% | 35.87 | 36.46 | 3835 | 1383.08 | 0.57% | 0.00 |
| 2025-09-11 | 35.85 | 36.25 | 0.42 | 1.17% | 35.24 | 36.49 | 5276 | 1894.85 | 0.78% | 0.00 |
| 2025-09-10 | 35.83 | 35.83 | -0.18 | -0.50% | 35.62 | 36.60 | 3475 | 1248.86 | 0.52% | 0.00 |
| 2025-09-09 | 36.58 | 36.01 | -0.27 | -0.74% | 35.91 | 36.76 | 5782 | 2097.00 | 0.86% | 0.00 |
| 2025-09-08 | 36.47 | 36.28 | 0.55 | 1.54% | 35.40 | 36.47 | 6685 | 2411.55 | 0.99% | 0.00 |
| 2025-09-05 | 34.63 | 35.73 | 1.07 | 3.09% | 34.63 | 35.88 | 7317 | 2586.58 | 1.08% | 0.00 |
| 2025-09-04 | 35.18 | 34.66 | -0.64 | -1.81% | 34.22 | 35.79 | 9064 | 3177.56 | 1.34% | 0.00 |
| 2025-09-03 | 35.52 | 35.30 | -0.72 | -2.00% | 35.09 | 37.12 | 6033 | 2157.16 | 0.89% | 0.00 |
| 2025-09-02 | 36.78 | 36.02 | -0.57 | -1.56% | 35.49 | 37.12 | 9254 | 3328.15 | 1.37% | 0.00 |
| 2025-09-01 | 37.59 | 36.59 | -0.67 | -1.80% | 36.51 | 37.88 | 10689 | 3972.83 | 1.58% | 0.00 |
| 2025-08-29 | 38.50 | 37.26 | -2.64 | -6.62% | 37.13 | 38.81 | 14726 | 5547.66 | 2.18% | 0.00 |
| 2025-08-28 | 37.77 | 39.90 | 2.15 | 5.70% | 37.70 | 39.98 | 17123 | 6623.79 | 2.54% | 0.00 |
| 2025-08-27 | 39.82 | 37.75 | -2.16 | -5.41% | 37.59 | 40.29 | 17731 | 6911.96 | 2.63% | 0.00 |
| 2025-08-26 | 40.52 | 39.91 | -0.32 | -0.80% | 39.77 | 40.89 | 8748 | 3532.15 | 1.30% | 0.00 |
| 2025-08-25 | 41.35 | 40.23 | -1.28 | -3.08% | 40.00 | 41.83 | 11968 | 4883.77 | 1.77% | 0.00 |
| 2025-08-22 | 40.45 | 41.51 | 0.87 | 2.14% | 40.18 | 41.98 | 11456 | 4710.71 | 1.70% | 0.00 |
| 2025-08-21 | 40.05 | 40.64 | 0.38 | 0.94% | 40.05 | 41.62 | 11168 | 4549.67 | 1.66% | 0.00 |
| 2025-08-20 | 39.31 | 40.26 | 0.95 | 2.42% | 38.73 | 40.90 | 12995 | 5196.16 | 1.93% | 0.00 |
| 2025-08-19 | 39.52 | 39.31 | -0.52 | -1.31% | 38.84 | 40.27 | 10136 | 3986.83 | 1.50% | 0.00 |
| 2025-08-18 | 39.37 | 39.83 | 0.46 | 1.17% | 38.97 | 40.59 | 10752 | 4281.10 | 1.59% | 0.00 |
| 2025-08-15 | 38.00 | 39.37 | 1.34 | 3.52% | 37.86 | 39.64 | 10322 | 4018.17 | 1.53% | 0.00 |
上证大盘股票行情在线 K线走势图
莱伯泰科(688056)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
