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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.00 | 17.20 | 16.31 | 16.69 | +1.03% | 0.94 | 1.26% |
| 2026-03-23 | 17.19 | 17.54 | 16.40 | 16.52 | -5.22% | 1.46 | 1.93% |
| 2026-03-20 | 16.85 | 17.73 | 16.65 | 17.43 | +4.75% | 2.37 | 3.05% |
| 2026-03-19 | 17.00 | 17.07 | 16.15 | 16.64 | -4.37% | 2.11 | 2.83% |
| 2026-03-18 | 18.68 | 18.95 | 17.13 | 17.40 | -6.30% | 3.30 | 4.20% |
| 2026-03-17 | 17.20 | 18.57 | 16.90 | 18.57 | +10.01% | 2.15 | 2.67% |
| 2026-03-16 | 17.20 | 17.33 | 16.38 | 16.88 | -2.82% | 0.93 | 1.24% |
| 2026-03-13 | 16.88 | 17.65 | 16.60 | 17.37 | +2.78% | 1.25 | 1.62% |
| 2026-03-12 | 17.87 | 17.87 | 16.82 | 16.90 | -5.43% | 1.38 | 1.79% |
| 2026-03-11 | 17.96 | 18.38 | 17.81 | 17.87 | -0.50% | 0.93 | 1.15% |
| 2026-03-10 | 17.79 | 18.17 | 17.54 | 17.96 | +2.16% | 0.75 | 0.93% |
| 2026-03-09 | 18.42 | 18.43 | 17.17 | 17.58 | -5.69% | 1.39 | 1.76% |
| 2026-03-06 | 18.38 | 19.26 | 18.13 | 18.64 | +1.58% | 1.53 | 1.82% |
| 2026-03-05 | 17.81 | 18.48 | 17.81 | 18.35 | +3.38% | 0.95 | 1.16% |
| 2026-03-04 | 17.35 | 18.25 | 17.30 | 17.75 | +0.85% | 0.80 | 1.00% |
| 2026-03-03 | 18.29 | 18.60 | 17.53 | 17.60 | -3.56% | 1.07 | 1.33% |
| 2026-03-02 | 17.91 | 18.98 | 17.70 | 18.25 | +1.84% | 1.56 | 1.88% |
| 2026-02-27 | 17.68 | 18.05 | 17.55 | 17.92 | +1.19% | 0.55 | 0.69% |
| 2026-02-26 | 17.99 | 18.05 | 17.27 | 17.71 | -0.78% | 0.98 | 1.24% |
| 2026-02-25 | 17.88 | 17.98 | 17.56 | 17.85 | 0.00% | 0.47 | 0.59% |