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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.18 | 18.44 | 17.70 | 17.97 | -2.76% | 1.24 | 1.53% |
| 2026-04-21 | 18.35 | 18.76 | 18.16 | 18.48 | +0.87% | 1.12 | 1.35% |
| 2026-04-20 | 18.40 | 18.43 | 17.90 | 18.32 | -0.43% | 1.22 | 1.50% |
| 2026-04-17 | 17.87 | 18.45 | 17.60 | 18.40 | +3.49% | 1.54 | 1.89% |
| 2026-04-16 | 17.93 | 18.07 | 17.40 | 17.78 | +0.57% | 1.77 | 2.21% |
| 2026-04-15 | 19.64 | 20.15 | 17.68 | 17.68 | -9.98% | 3.90 | 4.69% |
| 2026-04-14 | 18.20 | 19.64 | 18.05 | 19.64 | +10.03% | 1.65 | 1.93% |
| 2026-04-13 | 17.35 | 17.98 | 17.25 | 17.85 | +2.65% | 0.85 | 1.07% |
| 2026-04-10 | 17.40 | 17.96 | 17.20 | 17.39 | +0.52% | 1.02 | 1.29% |
| 2026-04-09 | 16.77 | 17.37 | 16.32 | 17.30 | +4.15% | 1.27 | 1.67% |
| 2026-04-08 | 16.20 | 16.65 | 16.15 | 16.61 | +4.66% | 0.66 | 0.89% |
| 2026-04-07 | 16.38 | 16.49 | 15.75 | 15.87 | -2.76% | 0.87 | 1.21% |
| 2026-04-03 | 17.05 | 17.28 | 16.29 | 16.32 | -4.23% | 0.79 | 1.06% |
| 2026-04-02 | 16.79 | 17.30 | 16.73 | 17.04 | +1.49% | 0.72 | 0.94% |
| 2026-04-01 | 16.71 | 17.08 | 16.51 | 16.79 | +2.25% | 0.54 | 0.72% |
| 2026-03-31 | 17.12 | 17.43 | 16.37 | 16.42 | -3.47% | 0.85 | 1.13% |
| 2026-03-30 | 16.34 | 17.21 | 16.34 | 17.01 | +3.34% | 1.27 | 1.68% |
| 2026-03-27 | 16.18 | 16.63 | 16.17 | 16.46 | +0.43% | 0.61 | 0.83% |
| 2026-03-26 | 16.50 | 16.94 | 16.30 | 16.39 | -0.67% | 0.83 | 1.12% |
| 2026-03-25 | 16.76 | 17.02 | 16.38 | 16.50 | -1.14% | 0.90 | 1.20% |