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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.50 | 17.92 | 17.25 | 17.85 | +2.53% | 0.79 | 0.99% |
| 2026-02-13 | 17.45 | 17.66 | 17.20 | 17.41 | -0.34% | 0.59 | 0.75% |
| 2026-02-12 | 17.22 | 17.78 | 17.18 | 17.47 | +0.75% | 0.73 | 0.93% |
| 2026-02-11 | 17.70 | 18.06 | 17.17 | 17.34 | -2.86% | 0.83 | 1.07% |
| 2026-02-10 | 17.54 | 18.00 | 17.18 | 17.85 | +2.41% | 0.92 | 1.17% |
| 2026-02-09 | 17.61 | 17.67 | 17.06 | 17.43 | -0.80% | 0.94 | 1.20% |
| 2026-02-06 | 17.54 | 17.90 | 17.31 | 17.57 | -1.57% | 0.90 | 1.14% |
| 2026-02-05 | 18.99 | 18.99 | 17.52 | 17.85 | -6.74% | 1.81 | 2.23% |
| 2026-02-04 | 18.43 | 19.52 | 18.43 | 19.14 | +2.57% | 1.76 | 2.05% |
| 2026-02-03 | 17.85 | 18.78 | 17.85 | 18.66 | +4.66% | 1.66 | 2.01% |
| 2026-02-02 | 18.55 | 18.80 | 17.83 | 17.83 | -2.57% | 1.52 | 1.87% |
| 2026-01-30 | 17.50 | 18.77 | 17.31 | 18.30 | +3.57% | 2.24 | 2.75% |
| 2026-01-29 | 18.25 | 18.47 | 17.60 | 17.67 | -3.92% | 2.15 | 2.67% |
| 2026-01-28 | 17.83 | 19.10 | 17.60 | 18.39 | +2.45% | 3.31 | 4.00% |
| 2026-01-27 | 17.60 | 18.51 | 17.35 | 17.95 | +3.04% | 2.31 | 2.88% |
| 2026-01-26 | 17.46 | 17.79 | 17.18 | 17.42 | -0.17% | 1.39 | 1.77% |
| 2026-01-23 | 18.00 | 18.05 | 17.31 | 17.45 | -2.57% | 1.56 | 1.99% |
| 2026-01-22 | 18.05 | 18.39 | 17.70 | 17.91 | -0.50% | 1.50 | 1.86% |
| 2026-01-21 | 18.27 | 18.78 | 17.75 | 18.00 | -2.44% | 1.91 | 2.36% |
| 2026-01-20 | 17.99 | 18.94 | 17.60 | 18.45 | +0.27% | 3.80 | 4.60% |