莱伯泰科 sh.688056
35.92
-0.39%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 39.31 | 40.90 | 38.73 | 40.26 | +2.42% | 0.52 | 1.93% |
| 2025-08-19 | 39.52 | 40.27 | 38.84 | 39.31 | -1.31% | 0.40 | 1.50% |
| 2025-08-18 | 39.37 | 40.59 | 38.97 | 39.83 | +1.17% | 0.43 | 1.59% |
| 2025-08-15 | 38.00 | 39.64 | 37.86 | 39.37 | +3.52% | 0.40 | 1.53% |
| 2025-08-14 | 39.51 | 39.51 | 37.88 | 38.03 | -2.96% | 0.35 | 1.36% |
| 2025-08-13 | 39.24 | 40.26 | 38.39 | 39.19 | +0.85% | 0.45 | 1.71% |
| 2025-08-12 | 40.00 | 40.21 | 38.58 | 38.86 | -2.85% | 0.41 | 1.55% |
| 2025-08-11 | 39.53 | 40.78 | 39.04 | 40.00 | +1.24% | 0.47 | 1.75% |
| 2025-08-08 | 39.90 | 39.92 | 38.75 | 39.51 | -1.03% | 0.46 | 1.73% |
| 2025-08-07 | 39.34 | 41.27 | 39.00 | 39.92 | +1.50% | 0.83 | 3.06% |
| 2025-08-06 | 36.99 | 40.33 | 36.53 | 39.33 | +6.33% | 0.92 | 3.55% |
| 2025-08-05 | 36.96 | 37.57 | 36.52 | 36.99 | +0.49% | 0.25 | 1.01% |
| 2025-08-04 | 36.00 | 36.81 | 35.58 | 36.81 | +2.39% | 0.31 | 1.25% |
| 2025-08-01 | 35.64 | 36.18 | 35.38 | 35.95 | +0.87% | 0.21 | 0.86% |
| 2025-07-31 | 36.20 | 36.49 | 35.21 | 35.64 | -0.97% | 0.24 | 0.98% |
| 2025-07-30 | 36.60 | 36.60 | 35.51 | 35.99 | -1.34% | 0.27 | 1.10% |
| 2025-07-29 | 36.40 | 36.85 | 35.80 | 36.48 | +0.22% | 0.28 | 1.14% |
| 2025-07-28 | 35.60 | 36.68 | 35.31 | 36.40 | +2.71% | 0.41 | 1.67% |
| 2025-07-25 | 35.06 | 35.53 | 34.73 | 35.44 | +1.08% | 0.30 | 1.28% |
| 2025-07-24 | 34.98 | 35.97 | 34.93 | 35.06 | +0.09% | 0.33 | 1.39% |