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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.85 | 10.86 | 10.72 | 10.75 | -1.10% | 0.47 | 0.98% |
| 2025-09-16 | 10.92 | 10.97 | 10.79 | 10.87 | -0.55% | 0.58 | 1.19% |
| 2025-09-15 | 10.85 | 10.99 | 10.82 | 10.93 | +0.55% | 0.52 | 1.06% |
| 2025-09-12 | 11.01 | 11.01 | 10.84 | 10.87 | -1.27% | 0.47 | 0.96% |
| 2025-09-11 | 10.92 | 11.03 | 10.73 | 11.01 | +0.82% | 0.65 | 1.34% |
| 2025-09-10 | 11.00 | 11.06 | 10.91 | 10.92 | -0.64% | 0.38 | 0.78% |
| 2025-09-09 | 11.20 | 11.20 | 10.89 | 10.99 | -1.79% | 0.72 | 1.46% |
| 2025-09-08 | 10.88 | 11.20 | 10.84 | 11.19 | +2.94% | 1.20 | 2.42% |
| 2025-09-05 | 10.63 | 10.88 | 10.54 | 10.87 | +2.35% | 0.56 | 1.16% |
| 2025-09-04 | 10.60 | 10.85 | 10.47 | 10.62 | +0.28% | 0.71 | 1.48% |
| 2025-09-03 | 10.98 | 11.02 | 10.57 | 10.59 | -3.38% | 0.65 | 1.34% |
| 2025-09-02 | 11.19 | 11.19 | 10.84 | 10.96 | -1.62% | 0.89 | 1.82% |
| 2025-09-01 | 10.72 | 11.19 | 10.63 | 11.14 | +4.01% | 1.60 | 3.22% |
| 2025-08-29 | 10.62 | 10.80 | 10.44 | 10.71 | +0.85% | 0.71 | 1.48% |
| 2025-08-28 | 10.82 | 10.93 | 10.31 | 10.62 | -2.03% | 1.00 | 2.10% |
| 2025-08-27 | 11.12 | 11.13 | 10.84 | 10.84 | -2.61% | 0.98 | 1.98% |
| 2025-08-26 | 10.95 | 11.15 | 10.90 | 11.13 | +1.55% | 0.99 | 2.00% |
| 2025-08-25 | 10.98 | 11.04 | 10.90 | 10.96 | -0.09% | 0.75 | 1.53% |
| 2025-08-22 | 11.06 | 11.06 | 10.87 | 10.97 | -0.45% | 0.65 | 1.33% |
| 2025-08-21 | 11.07 | 11.13 | 10.97 | 11.02 | -0.18% | 0.85 | 1.71% |