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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.60 | 10.82 | 10.46 | 10.76 | +1.22% | 0.79 | 1.64% |
| 2025-10-22 | 10.60 | 10.76 | 10.56 | 10.63 | +0.28% | 0.49 | 1.03% |
| 2025-10-21 | 10.64 | 10.75 | 10.56 | 10.60 | +0.19% | 0.53 | 1.10% |
| 2025-10-20 | 10.38 | 10.64 | 10.38 | 10.58 | +1.93% | 0.55 | 1.16% |
| 2025-10-17 | 10.94 | 11.00 | 10.33 | 10.38 | -5.29% | 1.13 | 2.38% |
| 2025-10-16 | 11.32 | 11.32 | 10.91 | 10.96 | -2.92% | 0.93 | 1.89% |
| 2025-10-15 | 11.34 | 11.41 | 11.16 | 11.29 | -0.53% | 1.17 | 2.32% |
| 2025-10-14 | 11.45 | 11.81 | 11.28 | 11.35 | -0.79% | 1.98 | 3.83% |
| 2025-10-13 | 10.93 | 11.45 | 10.89 | 11.44 | +0.18% | 1.57 | 3.10% |
| 2025-10-10 | 10.95 | 11.50 | 10.87 | 11.42 | +4.87% | 2.52 | 4.96% |
| 2025-10-09 | 10.77 | 11.10 | 10.77 | 10.89 | +3.71% | 1.51 | 3.07% |
| 2025-09-30 | 10.54 | 10.60 | 10.45 | 10.50 | -0.10% | 0.34 | 0.72% |
| 2025-09-29 | 10.55 | 10.59 | 10.29 | 10.51 | -0.47% | 0.44 | 0.95% |
| 2025-09-26 | 10.56 | 10.71 | 10.46 | 10.56 | -0.28% | 0.51 | 1.08% |
| 2025-09-25 | 10.58 | 10.75 | 10.43 | 10.59 | +1.15% | 0.70 | 1.48% |
| 2025-09-24 | 10.46 | 10.54 | 10.38 | 10.47 | +0.19% | 0.38 | 0.81% |
| 2025-09-23 | 10.51 | 10.58 | 10.20 | 10.45 | -0.95% | 0.47 | 1.00% |
| 2025-09-22 | 10.55 | 10.58 | 10.40 | 10.55 | +0.09% | 0.33 | 0.70% |
| 2025-09-19 | 10.66 | 10.72 | 10.50 | 10.54 | -1.13% | 0.40 | 0.84% |
| 2025-09-18 | 10.77 | 10.85 | 10.57 | 10.66 | -0.84% | 0.72 | 1.50% |