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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.29 | 11.49 | 11.02 | 11.02 | -2.39% | 1.25 | 2.47% |
| 2025-07-22 | 11.40 | 11.58 | 11.26 | 11.29 | -0.96% | 1.06 | 2.08% |
| 2025-07-21 | 11.26 | 11.42 | 11.26 | 11.40 | +1.60% | 0.74 | 1.44% |
| 2025-07-18 | 11.18 | 11.27 | 11.15 | 11.22 | +0.45% | 0.61 | 1.22% |
| 2025-07-17 | 11.15 | 11.19 | 11.09 | 11.17 | -0.18% | 0.60 | 1.19% |
| 2025-07-16 | 11.07 | 11.28 | 11.05 | 11.19 | +0.90% | 0.65 | 1.30% |
| 2025-07-15 | 11.32 | 11.32 | 11.01 | 11.09 | -2.38% | 0.89 | 1.79% |
| 2025-07-14 | 11.41 | 11.54 | 11.31 | 11.36 | 0.00% | 0.63 | 1.24% |
| 2025-07-11 | 11.26 | 11.43 | 11.24 | 11.36 | +1.16% | 0.91 | 1.78% |
| 2025-07-10 | 11.29 | 11.29 | 11.11 | 11.23 | -0.44% | 0.84 | 1.67% |
| 2025-07-09 | 11.30 | 11.56 | 11.21 | 11.28 | -0.62% | 1.30 | 2.55% |
| 2025-07-08 | 11.55 | 11.59 | 11.26 | 11.35 | -1.30% | 1.34 | 2.62% |
| 2025-07-07 | 11.44 | 11.60 | 11.37 | 11.50 | +0.17% | 0.77 | 1.50% |
| 2025-07-04 | 11.73 | 11.79 | 11.43 | 11.48 | -2.96% | 1.45 | 2.80% |
| 2025-07-03 | 11.75 | 11.89 | 11.51 | 11.83 | -3.82% | 2.66 | 5.07% |
| 2025-07-02 | 12.38 | 12.77 | 12.09 | 12.30 | +0.90% | 3.76 | 6.78% |
| 2025-07-01 | 12.35 | 12.40 | 12.02 | 12.19 | +0.25% | 2.78 | 5.08% |
| 2025-06-30 | 11.93 | 12.37 | 11.75 | 12.16 | +2.01% | 2.63 | 4.83% |
| 2025-06-27 | 11.61 | 12.14 | 11.61 | 11.92 | +2.58% | 2.01 | 3.75% |
| 2025-06-26 | 11.84 | 11.84 | 11.24 | 11.62 | -1.94% | 1.89 | 3.66% |