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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.48 | 18.47 | 16.88 | 18.40 | +6.73% | 6.00 | 7.47% |
| 2026-01-16 | 16.22 | 17.24 | 16.22 | 17.24 | +10.02% | 1.36 | 1.79% |
| 2026-01-15 | 15.56 | 15.99 | 15.55 | 15.67 | -0.06% | 1.10 | 1.57% |
| 2026-01-14 | 15.73 | 15.90 | 15.46 | 15.68 | -0.95% | 1.81 | 2.58% |
| 2026-01-13 | 15.82 | 16.33 | 15.30 | 15.83 | +0.51% | 2.34 | 3.30% |
| 2026-01-12 | 15.75 | 16.15 | 15.57 | 15.75 | 0.00% | 3.00 | 4.22% |
| 2026-01-09 | 16.35 | 16.41 | 15.70 | 15.75 | -4.08% | 2.90 | 4.05% |
| 2026-01-08 | 16.11 | 16.83 | 16.11 | 16.42 | +0.92% | 3.11 | 4.19% |
| 2026-01-07 | 16.50 | 16.60 | 15.82 | 16.27 | -0.25% | 2.87 | 3.96% |
| 2026-01-06 | 16.06 | 17.58 | 15.91 | 16.31 | -1.03% | 4.97 | 6.65% |
| 2026-01-05 | 15.36 | 16.88 | 15.36 | 16.48 | +0.30% | 4.58 | 6.26% |
| 2025-12-31 | 15.12 | 16.59 | 14.82 | 16.43 | +8.81% | 5.92 | 8.21% |
| 2025-12-30 | 14.30 | 15.38 | 14.13 | 15.10 | +8.01% | 5.96 | 8.88% |
| 2025-12-29 | 13.88 | 14.72 | 13.74 | 13.98 | +1.82% | 3.68 | 5.80% |
| 2025-12-26 | 13.73 | 14.45 | 13.52 | 13.73 | -1.44% | 3.68 | 5.90% |
| 2025-12-25 | 13.59 | 14.37 | 13.48 | 13.93 | +2.05% | 4.34 | 6.92% |
| 2025-12-24 | 13.88 | 14.00 | 13.32 | 13.65 | -1.94% | 6.02 | 9.86% |
| 2025-12-23 | 12.45 | 13.92 | 12.08 | 13.92 | +10.04% | 7.30 | 12.36% |
| 2025-12-22 | 11.90 | 12.65 | 11.90 | 12.65 | +10.00% | 1.45 | 2.59% |
| 2025-12-19 | 11.51 | 11.85 | 11.40 | 11.50 | +1.32% | 1.73 | 3.34% |