利柏特 sh.605167
15.88
-3.41%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.47 | 16.56 | 15.70 | 15.88 | -3.41% | 1.30 | 1.81% |
| 2026-05-22 | 16.52 | 17.00 | 15.83 | 16.44 | -2.84% | 2.05 | 2.81% |
| 2026-05-21 | 18.50 | 18.50 | 16.80 | 16.92 | -9.23% | 2.79 | 3.61% |
| 2026-05-20 | 19.29 | 19.44 | 18.52 | 18.64 | -3.37% | 1.35 | 1.60% |
| 2026-05-19 | 19.50 | 19.68 | 19.02 | 19.29 | +0.10% | 0.79 | 0.92% |
| 2026-05-18 | 19.26 | 19.90 | 19.06 | 19.27 | -1.33% | 1.04 | 1.20% |
| 2026-05-15 | 19.13 | 20.25 | 18.97 | 19.53 | +2.14% | 1.41 | 1.61% |
| 2026-05-14 | 19.45 | 19.50 | 18.83 | 19.12 | +0.10% | 0.84 | 0.98% |
| 2026-05-13 | 19.30 | 19.55 | 19.06 | 19.10 | -0.52% | 1.09 | 1.25% |
| 2026-05-12 | 19.72 | 20.15 | 19.07 | 19.20 | -2.98% | 1.27 | 1.46% |
| 2026-05-11 | 19.35 | 20.26 | 19.02 | 19.79 | +2.27% | 1.59 | 1.79% |
| 2026-05-08 | 18.84 | 19.64 | 18.42 | 19.35 | +2.71% | 1.52 | 1.75% |
| 2026-05-07 | 18.03 | 18.92 | 17.99 | 18.84 | +4.55% | 1.10 | 1.32% |
| 2026-05-06 | 17.52 | 18.29 | 17.43 | 18.02 | +3.03% | 1.03 | 1.27% |
| 2026-04-30 | 17.06 | 17.60 | 17.06 | 17.49 | +0.69% | 0.64 | 0.82% |
| 2026-04-29 | 16.97 | 17.52 | 16.75 | 17.37 | +2.36% | 0.72 | 0.93% |
| 2026-04-28 | 17.18 | 17.18 | 16.85 | 16.97 | -1.28% | 0.52 | 0.68% |
| 2026-04-27 | 17.18 | 17.50 | 16.93 | 17.19 | +0.06% | 0.49 | 0.64% |
| 2026-04-24 | 17.52 | 17.78 | 17.06 | 17.18 | -2.66% | 0.89 | 1.14% |
| 2026-04-23 | 18.09 | 18.20 | 17.56 | 17.65 | -1.78% | 1.00 | 1.25% |