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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.04 | 11.06 | 10.93 | 11.04 | +0.09% | 0.58 | 1.18% |
| 2025-08-19 | 10.89 | 11.11 | 10.86 | 11.03 | +1.10% | 0.83 | 1.69% |
| 2025-08-18 | 10.89 | 10.99 | 10.88 | 10.91 | +0.18% | 0.64 | 1.31% |
| 2025-08-15 | 10.80 | 10.92 | 10.68 | 10.89 | +0.74% | 0.42 | 0.87% |
| 2025-08-14 | 10.93 | 11.10 | 10.81 | 10.81 | -1.10% | 0.76 | 1.56% |
| 2025-08-13 | 11.00 | 11.01 | 10.91 | 10.93 | -0.18% | 0.44 | 0.88% |
| 2025-08-12 | 11.07 | 11.09 | 10.92 | 10.95 | -1.08% | 0.48 | 0.97% |
| 2025-08-11 | 11.00 | 11.16 | 10.93 | 11.07 | +1.28% | 0.64 | 1.30% |
| 2025-08-08 | 10.98 | 10.99 | 10.85 | 10.93 | -0.46% | 0.45 | 0.91% |
| 2025-08-07 | 10.90 | 11.02 | 10.84 | 10.98 | +1.01% | 0.72 | 1.46% |
| 2025-08-06 | 10.89 | 10.92 | 10.84 | 10.87 | 0.00% | 0.36 | 0.75% |
| 2025-08-05 | 10.85 | 10.89 | 10.80 | 10.87 | +0.46% | 0.43 | 0.88% |
| 2025-08-04 | 10.69 | 10.92 | 10.63 | 10.82 | +0.65% | 0.52 | 1.07% |
| 2025-08-01 | 10.80 | 10.81 | 10.71 | 10.75 | +0.09% | 0.37 | 0.77% |
| 2025-07-31 | 10.81 | 10.94 | 10.71 | 10.74 | -1.29% | 0.60 | 1.23% |
| 2025-07-30 | 11.01 | 11.04 | 10.80 | 10.88 | -1.54% | 0.53 | 1.08% |
| 2025-07-29 | 11.01 | 11.08 | 10.75 | 11.05 | +0.18% | 1.07 | 2.19% |
| 2025-07-28 | 11.11 | 11.14 | 11.00 | 11.03 | -0.72% | 0.67 | 1.36% |
| 2025-07-25 | 11.15 | 11.15 | 11.02 | 11.11 | -0.36% | 0.59 | 1.18% |
| 2025-07-24 | 10.95 | 11.17 | 10.93 | 11.15 | +1.18% | 0.67 | 1.34% |