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 |
|---|
| 2026-03-25 | 33.69 | 34.17 | 0.64 | 1.91% | 33.53 | 34.68 | 7190 | 2463.50 | 1.07% | 0.00 |
| 2026-03-24 | 32.92 | 33.53 | 1.98 | 6.28% | 31.62 | 33.56 | 9887 | 3217.81 | 1.47% | 0.39 |
| 2026-03-23 | 33.99 | 31.55 | -2.94 | -8.52% | 31.01 | 33.99 | 11817 | 3831.19 | 1.75% | 0.00 |
| 2026-03-20 | 35.40 | 34.49 | -0.86 | -2.43% | 34.37 | 36.04 | 9350 | 3285.51 | 1.39% | 0.00 |
| 2026-03-19 | 36.24 | 35.35 | -1.46 | -3.97% | 35.11 | 36.68 | 6143 | 2195.82 | 0.91% | 0.00 |
| 2026-03-18 | 35.87 | 36.81 | 0.90 | 2.51% | 35.63 | 36.81 | 6298 | 2276.46 | 0.93% | 0.00 |
| 2026-03-17 | 37.65 | 35.91 | -1.60 | -4.27% | 35.71 | 37.97 | 9558 | 3504.20 | 1.42% | 0.00 |
| 2026-03-16 | 37.68 | 37.51 | -0.38 | -1.00% | 36.92 | 38.30 | 7625 | 2860.84 | 1.13% | 0.00 |
| 2026-03-13 | 38.83 | 37.89 | -0.77 | -1.99% | 37.60 | 38.97 | 5310 | 2032.48 | 0.79% | 0.00 |
| 2026-03-12 | 39.74 | 38.66 | -0.89 | -2.25% | 38.36 | 39.99 | 7502 | 2928.54 | 1.11% | 0.00 |
| 2026-03-11 | 40.15 | 39.55 | -0.63 | -1.57% | 39.40 | 40.50 | 7428 | 2958.55 | 1.10% | 0.00 |
| 2026-03-10 | 39.20 | 40.18 | 1.32 | 3.40% | 39.00 | 40.41 | 8270 | 3296.32 | 1.23% | 0.00 |
| 2026-03-09 | 37.90 | 38.86 | 0.12 | 0.31% | 37.35 | 39.33 | 8565 | 3297.48 | 1.27% | 0.00 |
| 2026-03-06 | 37.41 | 38.74 | 1.33 | 3.56% | 37.37 | 38.79 | 6166 | 2363.02 | 0.91% | 0.00 |
| 2026-03-05 | 37.30 | 37.41 | 0.41 | 1.11% | 37.16 | 38.35 | 5158 | 1950.92 | 0.76% | 0.00 |
| 2026-03-04 | 37.12 | 37.00 | -0.03 | -0.08% | 36.72 | 37.89 | 7588 | 2832.66 | 1.12% | 0.00 |
| 2026-03-03 | 38.85 | 37.03 | -1.65 | -4.27% | 37.03 | 39.38 | 8544 | 3268.58 | 1.27% | 0.00 |
| 2026-03-02 | 38.60 | 38.68 | -1.00 | -2.52% | 38.38 | 39.83 | 9843 | 3848.01 | 1.46% | 0.00 |
| 2026-02-27 | 39.85 | 39.68 | 0.33 | 0.84% | 39.02 | 39.85 | 6715 | 2648.38 | 1.00% | 0.00 |
| 2026-02-26 | 39.17 | 39.35 | 0.40 | 1.03% | 38.50 | 40.00 | 10013 | 3945.30 | 1.48% | 0.00 |
| 2026-02-25 | 39.30 | 38.95 | -0.35 | -0.89% | 38.75 | 39.82 | 7451 | 2920.34 | 1.10% | 0.00 |
| 2026-02-24 | 38.29 | 39.30 | 1.17 | 3.07% | 38.18 | 39.45 | 7688 | 2993.48 | 1.14% | 0.00 |
| 2026-02-13 | 37.97 | 38.13 | -0.08 | -0.21% | 37.58 | 39.24 | 5916 | 2281.63 | 0.88% | 0.00 |
| 2026-02-12 | 37.88 | 38.21 | 0.25 | 0.66% | 37.35 | 38.54 | 6455 | 2447.37 | 0.96% | 0.00 |
| 2026-02-11 | 37.47 | 37.96 | 0.52 | 1.39% | 37.09 | 38.16 | 5576 | 2108.11 | 0.83% | 0.00 |
| 2026-02-10 | 37.78 | 37.44 | -0.36 | -0.95% | 37.27 | 37.97 | 6179 | 2325.67 | 0.92% | 0.00 |
| 2026-02-09 | 37.37 | 37.80 | 0.92 | 2.49% | 37.00 | 37.82 | 6963 | 2610.01 | 1.03% | 0.00 |
| 2026-02-06 | 36.76 | 36.88 | -0.19 | -0.51% | 36.16 | 37.29 | 5770 | 2132.84 | 0.86% | 0.00 |
| 2026-02-05 | 36.82 | 37.07 | -0.02 | -0.05% | 36.82 | 37.51 | 5759 | 2137.43 | 0.85% | 0.00 |
| 2026-02-04 | 37.89 | 37.09 | -0.79 | -2.09% | 36.77 | 38.00 | 7254 | 2705.37 | 1.08% | 0.00 |
| 2026-02-03 | 36.53 | 37.88 | 1.75 | 4.84% | 36.36 | 37.96 | 8970 | 3356.58 | 1.33% | 0.00 |
| 2026-02-02 | 36.80 | 36.13 | -0.58 | -1.58% | 36.00 | 37.47 | 9341 | 3444.05 | 1.38% | 0.00 |
| 2026-01-30 | 36.04 | 36.71 | 0.84 | 2.34% | 35.49 | 36.74 | 7157 | 2591.49 | 1.06% | 0.00 |
| 2026-01-29 | 36.14 | 35.87 | -0.64 | -1.75% | 35.80 | 36.98 | 6007 | 2184.96 | 0.89% | 0.00 |
| 2026-01-28 | 37.00 | 36.51 | -0.63 | -1.70% | 36.26 | 37.32 | 5613 | 2058.51 | 0.83% | 0.00 |
| 2026-01-27 | 36.99 | 37.14 | 0.26 | 0.70% | 36.05 | 37.43 | 7485 | 2760.49 | 1.11% | 0.00 |
| 2026-01-26 | 37.57 | 36.88 | -0.68 | -1.81% | 36.67 | 37.86 | 5768 | 2142.62 | 0.86% | 0.00 |
| 2026-01-23 | 37.43 | 37.56 | 0.09 | 0.24% | 37.41 | 37.96 | 5242 | 1972.92 | 0.78% | 0.00 |
| 2026-01-22 | 37.05 | 37.47 | 0.29 | 0.78% | 37.05 | 37.97 | 6842 | 2566.96 | 1.01% | 0.00 |
| 2026-01-21 | 36.28 | 37.18 | 0.47 | 1.28% | 36.28 | 37.45 | 6465 | 2396.10 | 0.96% | 0.00 |
| 2026-01-20 | 37.33 | 36.71 | -0.38 | -1.02% | 36.30 | 37.72 | 8100 | 3005.95 | 1.20% | 0.00 |
| 2026-01-19 | 36.89 | 37.09 | 0.44 | 1.20% | 36.52 | 37.46 | 6462 | 2394.68 | 0.96% | 0.00 |
| 2026-01-16 | 35.82 | 36.65 | 0.68 | 1.89% | 35.82 | 36.75 | 6903 | 2512.38 | 1.02% | 0.00 |
| 2026-01-15 | 35.79 | 35.97 | 0.12 | 0.33% | 35.60 | 36.30 | 4442 | 1593.40 | 0.66% | 0.00 |
| 2026-01-14 | 36.36 | 35.85 | -0.13 | -0.36% | 35.28 | 36.78 | 8455 | 3049.55 | 1.25% | 0.00 |
| 2026-01-13 | 36.79 | 35.98 | -0.90 | -2.44% | 35.92 | 37.24 | 6647 | 2416.33 | 0.99% | 0.00 |
| 2026-01-12 | 35.50 | 36.88 | 1.55 | 4.39% | 35.24 | 36.96 | 10097 | 3653.44 | 1.50% | 0.00 |
| 2026-01-09 | 35.38 | 35.33 | 0.10 | 0.28% | 34.78 | 35.54 | 6362 | 2241.70 | 0.94% | 0.00 |
| 2026-01-08 | 34.84 | 35.23 | 0.38 | 1.09% | 34.51 | 35.40 | 5450 | 1914.78 | 0.81% | 20.00 |
| 2026-01-07 | 33.97 | 34.85 | 0.74 | 2.17% | 33.84 | 34.98 | 8381 | 2900.21 | 1.24% | 0.00 |
| 2026-01-06 | 34.04 | 34.11 | -0.13 | -0.38% | 33.95 | 34.50 | 4743 | 1620.26 | 0.70% | 0.00 |
| 2026-01-05 | 33.77 | 34.24 | 0.63 | 1.87% | 33.48 | 34.98 | 8413 | 2876.68 | 1.25% | 0.00 |
| 2025-12-31 | 33.34 | 33.61 | 0.27 | 0.81% | 32.78 | 33.74 | 5033 | 1679.66 | 0.75% | 0.00 |
| 2025-12-30 | 33.80 | 33.34 | -0.76 | -2.23% | 33.28 | 34.23 | 6142 | 2067.64 | 0.91% | 0.00 |
| 2025-12-29 | 33.88 | 34.10 | 0.43 | 1.28% | 33.39 | 34.10 | 6214 | 2104.45 | 0.92% | 0.00 |
| 2025-12-26 | 34.00 | 33.67 | -0.28 | -0.82% | 33.63 | 34.40 | 3008 | 1023.02 | 0.45% | 0.00 |
| 2025-12-25 | 33.88 | 33.95 | 0.25 | 0.74% | 33.51 | 34.00 | 3856 | 1301.84 | 0.57% | 0.00 |
| 2025-12-24 | 33.08 | 33.70 | 0.34 | 1.02% | 33.08 | 33.86 | 3134 | 1050.56 | 0.46% | 0.00 |
| 2025-12-23 | 33.11 | 33.36 | 0.13 | 0.39% | 32.97 | 33.68 | 5264 | 1757.51 | 0.78% | 0.00 |
| 2025-12-22 | 33.48 | 33.23 | 0.00 | 0.00% | 33.22 | 33.68 | 3608 | 1205.79 | 0.53% | 0.00 |
| 2025-12-19 | 32.75 | 33.23 | 0.43 | 1.31% | 32.75 | 33.38 | 2443 | 809.04 | 0.36% | 0.00 |
| 2025-12-18 | 32.25 | 32.80 | 0.47 | 1.45% | 32.11 | 33.07 | 4836 | 1579.17 | 0.72% | 0.00 |
| 2025-12-17 | 32.58 | 32.33 | -0.25 | -0.77% | 31.81 | 32.80 | 4812 | 1548.27 | 0.71% | 0.00 |
| 2025-12-16 | 33.19 | 32.58 | -0.62 | -1.87% | 32.51 | 33.60 | 3969 | 1301.66 | 0.59% | 0.00 |
| 2025-12-15 | 33.08 | 33.20 | -0.30 | -0.90% | 33.01 | 34.50 | 4730 | 1585.57 | 0.70% | 0.00 |
| 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 |
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
