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 |
|---|
| 2025-06-20 | 31.35 | 31.16 | -0.19 | -0.61% | 31.13 | 31.95 | 5220 | 1643.66 | 0.77% | 0.00 |
| 2025-06-19 | 32.77 | 31.35 | -1.45 | -4.42% | 31.32 | 32.83 | 6403 | 2045.64 | 0.95% | 0.00 |
| 2025-06-18 | 33.00 | 32.80 | -0.27 | -0.82% | 32.55 | 33.32 | 3602 | 1182.73 | 0.53% | 0.00 |
| 2025-06-17 | 33.24 | 33.07 | -0.22 | -0.66% | 32.40 | 33.74 | 7284 | 2394.01 | 1.08% | 0.00 |
| 2025-06-16 | 33.25 | 33.29 | -0.16 | -0.48% | 32.65 | 33.69 | 7816 | 2582.85 | 1.16% | 0.00 |
| 2025-06-13 | 33.66 | 33.45 | -0.34 | -1.01% | 32.66 | 34.00 | 11109 | 3708.26 | 1.65% | 0.00 |
| 2025-06-12 | 32.50 | 33.79 | 1.69 | 5.26% | 31.93 | 33.95 | 14097 | 4692.87 | 2.09% | 0.00 |
| 2025-06-11 | 32.01 | 32.10 | 0.17 | 0.53% | 31.82 | 32.32 | 4775 | 1535.38 | 0.71% | 0.00 |
| 2025-06-10 | 33.09 | 32.52 | -0.90 | -2.69% | 32.14 | 33.38 | 6351 | 2076.11 | 0.94% | 0.00 |
| 2025-06-09 | 32.88 | 33.42 | 0.54 | 1.64% | 32.73 | 33.43 | 5943 | 1966.03 | 0.88% | 2.00 |
| 2025-06-06 | 33.83 | 32.88 | 0.40 | 1.23% | 32.16 | 33.83 | 5381 | 1748.61 | 0.80% | 0.00 |
| 2025-06-05 | 32.02 | 32.48 | 0.46 | 1.44% | 31.85 | 32.53 | 4632 | 1494.33 | 0.69% | 0.00 |
| 2025-06-04 | 31.92 | 32.02 | 0.10 | 0.31% | 31.83 | 32.32 | 4148 | 1327.61 | 0.61% | 0.00 |
| 2025-06-03 | 31.81 | 31.92 | 0.11 | 0.35% | 31.62 | 32.27 | 3916 | 1255.55 | 0.58% | 0.00 |
| 2025-05-30 | 32.18 | 31.81 | -0.21 | -0.66% | 31.56 | 32.18 | 4943 | 1567.68 | 0.73% | 0.00 |
| 2025-05-29 | 31.84 | 32.02 | 0.26 | 0.82% | 31.75 | 32.31 | 4817 | 1543.91 | 0.71% | 0.00 |
| 2025-05-28 | 31.92 | 31.76 | -0.16 | -0.50% | 31.54 | 32.42 | 5739 | 1832.23 | 0.85% | 0.00 |
| 2025-05-27 | 35.31 | 31.92 | -0.34 | -1.05% | 31.77 | 35.31 | 6852 | 2203.69 | 1.02% | 0.00 |
| 2025-05-26 | 31.90 | 32.26 | 0.23 | 0.72% | 31.60 | 32.45 | 5286 | 1692.67 | 0.78% | 0.00 |
| 2025-05-23 | 32.18 | 32.03 | -0.15 | -0.47% | 31.70 | 32.98 | 7253 | 2344.04 | 1.08% | 0.00 |
| 2025-05-22 | 33.00 | 32.18 | -0.88 | -2.66% | 32.01 | 33.41 | 7152 | 2334.08 | 1.06% | 0.00 |
| 2025-05-21 | 33.80 | 33.06 | -0.54 | -1.61% | 32.72 | 33.80 | 6899 | 2282.22 | 1.02% | 0.00 |
| 2025-05-20 | 33.10 | 33.60 | 0.65 | 1.97% | 32.78 | 33.73 | 6946 | 2325.94 | 1.03% | 0.00 |
| 2025-05-19 | 33.24 | 32.95 | 0.20 | 0.61% | 32.55 | 33.30 | 6546 | 2161.42 | 0.97% | 0.00 |
| 2025-05-16 | 32.63 | 32.75 | 0.17 | 0.52% | 32.58 | 33.39 | 5827 | 1921.79 | 0.86% | 0.00 |
| 2025-05-15 | 33.00 | 32.58 | -0.45 | -1.36% | 32.52 | 33.18 | 6413 | 2102.28 | 0.95% | 0.00 |
| 2025-05-14 | 33.10 | 33.03 | -0.26 | -0.78% | 32.81 | 33.65 | 8203 | 2721.75 | 1.22% | 0.00 |
| 2025-05-13 | 34.56 | 33.29 | -1.17 | -3.40% | 33.19 | 34.84 | 12137 | 4105.09 | 1.80% | 0.00 |
| 2025-05-12 | 34.80 | 34.46 | -0.33 | -0.95% | 34.11 | 35.33 | 10976 | 3807.32 | 1.63% | 0.00 |
| 2025-05-09 | 35.49 | 34.79 | -0.70 | -1.97% | 34.20 | 35.49 | 9365 | 3244.10 | 1.39% | 0.00 |
| 2025-05-08 | 34.53 | 35.49 | 0.26 | 0.74% | 34.31 | 35.73 | 8287 | 2918.58 | 1.23% | 0.00 |
| 2025-05-07 | 35.68 | 35.23 | -0.21 | -0.59% | 34.66 | 36.35 | 11815 | 4190.69 | 1.75% | 0.00 |
| 2025-05-06 | 34.61 | 35.44 | 1.25 | 3.66% | 34.36 | 35.44 | 11601 | 4054.68 | 1.72% | 0.00 |
| 2025-04-30 | 34.53 | 34.19 | -0.50 | -1.44% | 34.00 | 34.94 | 12160 | 4189.82 | 1.80% | 0.00 |
| 2025-04-29 | 34.23 | 34.69 | 0.37 | 1.08% | 34.23 | 35.60 | 11735 | 4108.70 | 1.74% | 0.00 |
| 2025-04-28 | 35.30 | 34.32 | -1.30 | -3.65% | 33.98 | 35.78 | 13877 | 4791.60 | 2.06% | 0.00 |
| 2025-04-25 | 37.00 | 35.62 | -2.06 | -5.47% | 34.72 | 37.23 | 27348 | 9729.63 | 4.05% | 0.00 |
| 2025-04-24 | 36.18 | 37.68 | 1.27 | 3.49% | 36.10 | 38.60 | 25237 | 9486.20 | 3.74% | 0.00 |
| 2025-04-23 | 38.10 | 36.41 | -1.64 | -4.31% | 35.99 | 38.52 | 25223 | 9293.16 | 3.74% | 0.00 |
| 2025-04-22 | 38.18 | 38.05 | -0.48 | -1.25% | 37.96 | 39.50 | 15714 | 6052.22 | 2.33% | 0.00 |
| 2025-04-21 | 37.00 | 38.53 | 1.09 | 2.91% | 36.43 | 39.32 | 17865 | 6861.69 | 2.65% | 0.00 |
| 2025-04-18 | 38.02 | 37.44 | -0.91 | -2.37% | 37.01 | 39.04 | 19842 | 7477.44 | 2.94% | 0.00 |
| 2025-04-17 | 36.57 | 38.35 | 1.13 | 3.04% | 36.47 | 39.68 | 28292 | 10896.35 | 4.19% | 0.00 |
| 2025-04-16 | 36.37 | 37.22 | 0.62 | 1.69% | 36.14 | 38.77 | 26344 | 9882.62 | 3.91% | 0.00 |
| 2025-04-15 | 36.83 | 36.60 | -0.27 | -0.73% | 36.00 | 38.30 | 23816 | 8774.98 | 3.53% | 0.00 |
| 2025-04-14 | 36.17 | 36.87 | 1.55 | 4.39% | 36.17 | 39.40 | 30315 | 11396.83 | 4.49% | 0.00 |
| 2025-04-11 | 33.18 | 35.32 | 2.41 | 7.32% | 32.69 | 37.65 | 33223 | 11801.25 | 4.93% | 0.00 |
| 2025-04-10 | 31.85 | 32.91 | 0.88 | 2.75% | 31.36 | 33.73 | 17588 | 5800.33 | 2.61% | 0.00 |
| 2025-04-09 | 27.81 | 32.03 | 3.44 | 12.03% | 26.52 | 33.00 | 20439 | 6233.67 | 3.03% | 0.00 |
| 2025-04-08 | 28.00 | 28.59 | 0.84 | 3.03% | 27.70 | 29.55 | 10548 | 3015.01 | 1.56% | 0.00 |
| 2025-04-07 | 30.88 | 27.75 | -5.46 | -16.44% | 27.01 | 31.50 | 15805 | 4708.04 | 2.34% | 0.00 |
| 2025-04-03 | 32.68 | 33.21 | 0.32 | 0.97% | 32.50 | 34.80 | 7869 | 2633.01 | 1.17% | 0.00 |
| 2025-04-02 | 32.76 | 32.89 | 0.03 | 0.09% | 32.48 | 33.30 | 4474 | 1476.55 | 0.66% | 0.00 |
| 2025-04-01 | 32.16 | 32.86 | 0.51 | 1.58% | 32.16 | 33.38 | 7350 | 2420.71 | 1.09% | 0.00 |
| 2025-03-31 | 31.71 | 32.35 | 0.60 | 1.89% | 31.13 | 33.00 | 7785 | 2497.14 | 1.15% | 0.00 |
| 2025-03-28 | 31.89 | 31.75 | -0.14 | -0.44% | 31.64 | 33.28 | 9763 | 3177.51 | 1.45% | 0.00 |
| 2025-03-27 | 30.98 | 31.89 | 0.61 | 1.95% | 30.60 | 32.30 | 7343 | 2328.06 | 1.09% | 0.00 |
| 2025-03-26 | 31.18 | 31.28 | 0.43 | 1.39% | 30.50 | 31.56 | 4535 | 1417.10 | 0.67% | 0.00 |
| 2025-03-25 | 30.79 | 30.85 | 0.06 | 0.19% | 30.25 | 31.13 | 4145 | 1274.60 | 0.61% | 0.00 |
| 2025-03-24 | 31.59 | 30.79 | -0.70 | -2.22% | 30.01 | 31.71 | 7342 | 2265.74 | 1.09% | 0.00 |
| 2025-03-21 | 33.30 | 31.49 | -1.81 | -5.44% | 31.40 | 33.36 | 9573 | 3063.12 | 1.42% | 0.00 |
| 2025-03-20 | 33.20 | 33.30 | -0.08 | -0.24% | 32.68 | 33.48 | 6131 | 2030.51 | 0.91% | 0.00 |
| 2025-03-19 | 34.48 | 33.38 | -1.07 | -3.11% | 33.15 | 34.48 | 8983 | 3002.14 | 1.33% | 0.00 |
| 2025-03-18 | 34.85 | 34.45 | -0.51 | -1.46% | 34.00 | 34.85 | 13608 | 4668.71 | 2.02% | 2.00 |
| 2025-03-17 | 31.79 | 34.96 | 3.17 | 9.97% | 31.72 | 36.00 | 26583 | 9066.48 | 3.94% | 0.00 |
| 2025-03-14 | 31.03 | 31.79 | 0.86 | 2.78% | 30.65 | 31.80 | 5074 | 1590.36 | 0.75% | 0.00 |
| 2025-03-13 | 31.46 | 30.93 | -0.74 | -2.34% | 30.52 | 31.83 | 5519 | 1704.41 | 0.82% | 0.00 |
| 2025-03-12 | 31.55 | 31.67 | 0.22 | 0.70% | 31.22 | 32.10 | 4958 | 1575.05 | 0.74% | 0.00 |
| 2025-03-11 | 31.26 | 31.45 | -0.27 | -0.85% | 31.04 | 31.84 | 4253 | 1336.51 | 0.63% | 0.00 |
| 2025-03-10 | 31.98 | 31.72 | 0.22 | 0.70% | 31.32 | 31.98 | 6657 | 2105.51 | 0.99% | 0.00 |
| 2025-03-07 | 31.97 | 31.50 | -0.47 | -1.47% | 31.14 | 32.13 | 4973 | 1566.72 | 0.74% | 0.00 |
| 2025-03-06 | 31.54 | 31.97 | 0.54 | 1.72% | 31.34 | 32.29 | 6808 | 2177.63 | 1.01% | 0.00 |
| 2025-03-05 | 31.79 | 31.43 | -0.27 | -0.85% | 31.09 | 31.92 | 4670 | 1464.65 | 0.69% | 0.00 |
| 2025-03-04 | 30.77 | 31.70 | 0.60 | 1.93% | 30.52 | 31.76 | 3554 | 1119.33 | 0.53% | 0.00 |
| 2025-03-03 | 30.98 | 31.10 | 0.23 | 0.75% | 30.67 | 31.50 | 4734 | 1476.46 | 0.70% | 0.00 |
| 2025-02-28 | 31.93 | 30.87 | -1.41 | -4.37% | 30.79 | 32.36 | 6248 | 1957.21 | 0.93% | 0.00 |
| 2025-02-27 | 32.95 | 32.28 | -0.34 | -1.04% | 31.48 | 32.95 | 7881 | 2522.57 | 1.17% | 0.00 |
| 2025-02-26 | 32.75 | 32.62 | -0.26 | -0.79% | 32.28 | 33.10 | 7645 | 2496.68 | 1.13% | 0.00 |
| 2025-02-25 | 32.17 | 32.88 | 0.07 | 0.21% | 32.00 | 33.69 | 7690 | 2545.72 | 1.14% | 0.00 |
| 2025-02-24 | 32.25 | 32.81 | 0.56 | 1.74% | 31.57 | 33.60 | 17268 | 5684.72 | 2.56% | 0.00 |
上证大盘股票行情在线 K线走势图
