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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.78 | 10.79 | 10.29 | 10.55 | -4.22% | 3.66 | 7.67% |
| 2025-05-26 | 9.98 | 11.23 | 9.98 | 11.02 | +7.12% | 5.23 | 10.68% |
| 2025-05-23 | 9.85 | 10.82 | 9.70 | 10.28 | +4.42% | 3.82 | 8.19% |
| 2025-05-22 | 9.56 | 10.47 | 9.46 | 9.85 | +3.43% | 2.96 | 6.50% |
| 2025-05-21 | 9.38 | 9.72 | 9.35 | 9.52 | +1.26% | 1.12 | 2.60% |
| 2025-05-20 | 9.39 | 9.43 | 9.28 | 9.40 | +0.11% | 0.61 | 1.44% |
| 2025-05-19 | 9.18 | 9.56 | 9.06 | 9.39 | +2.37% | 0.95 | 2.25% |
| 2025-05-16 | 9.03 | 9.34 | 9.03 | 9.17 | +1.09% | 0.78 | 1.86% |
| 2025-05-15 | 9.09 | 9.14 | 8.98 | 9.08 | -0.22% | 0.30 | 0.73% |
| 2025-05-14 | 9.06 | 9.25 | 9.04 | 9.10 | +0.11% | 0.38 | 0.91% |
| 2025-05-13 | 9.22 | 9.25 | 9.02 | 9.09 | -0.76% | 0.42 | 1.02% |
| 2025-05-12 | 9.17 | 9.19 | 9.08 | 9.16 | +0.76% | 0.30 | 0.73% |
| 2025-05-09 | 9.16 | 9.18 | 9.05 | 9.09 | -0.76% | 0.29 | 0.70% |
| 2025-05-08 | 8.94 | 9.18 | 8.94 | 9.16 | +1.54% | 0.49 | 1.18% |
| 2025-05-07 | 9.14 | 9.18 | 8.92 | 9.02 | -0.87% | 0.50 | 1.23% |
| 2025-05-06 | 8.81 | 9.15 | 8.79 | 9.10 | +4.20% | 0.60 | 1.47% |