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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.42 | 10.53 | 10.35 | 10.40 | -1.05% | 0.48 | 1.03% |
| 2025-11-19 | 10.70 | 10.75 | 10.48 | 10.51 | -1.68% | 0.52 | 1.09% |
| 2025-11-18 | 10.88 | 10.92 | 10.64 | 10.69 | -1.75% | 0.55 | 1.14% |
| 2025-11-17 | 10.90 | 10.94 | 10.82 | 10.88 | -0.46% | 0.45 | 0.93% |
| 2025-11-14 | 11.10 | 11.14 | 10.93 | 10.93 | -1.44% | 0.59 | 1.20% |
| 2025-11-13 | 11.08 | 11.15 | 11.03 | 11.09 | 0.00% | 0.47 | 0.94% |
| 2025-11-12 | 11.28 | 11.28 | 11.05 | 11.09 | -1.60% | 0.69 | 1.37% |
| 2025-11-11 | 11.33 | 11.37 | 11.23 | 11.27 | -0.44% | 0.67 | 1.32% |
| 2025-11-10 | 11.44 | 11.44 | 11.29 | 11.32 | -0.35% | 0.67 | 1.31% |
| 2025-11-07 | 11.26 | 11.50 | 11.24 | 11.36 | +1.07% | 1.16 | 2.27% |
| 2025-11-06 | 11.25 | 11.42 | 11.16 | 11.24 | +0.09% | 0.93 | 1.84% |
| 2025-11-05 | 11.04 | 11.26 | 10.96 | 11.23 | +1.72% | 0.99 | 1.98% |
| 2025-11-04 | 11.03 | 11.17 | 10.95 | 11.04 | 0.00% | 0.82 | 1.65% |
| 2025-11-03 | 10.83 | 11.25 | 10.74 | 11.04 | +3.37% | 1.07 | 2.15% |
| 2025-10-31 | 10.90 | 10.94 | 10.66 | 10.68 | -2.29% | 0.82 | 1.70% |
| 2025-10-30 | 10.90 | 11.13 | 10.81 | 10.93 | -0.09% | 0.70 | 1.43% |
| 2025-10-29 | 10.91 | 11.06 | 10.86 | 10.94 | -0.36% | 0.56 | 1.13% |
| 2025-10-28 | 11.00 | 11.10 | 10.88 | 10.98 | -0.45% | 0.61 | 1.24% |
| 2025-10-27 | 10.73 | 11.16 | 10.67 | 11.03 | +3.18% | 1.15 | 2.33% |
| 2025-10-24 | 10.76 | 10.77 | 10.56 | 10.69 | -0.65% | 0.68 | 1.43% |