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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 35.29 | 35.99 | 34.88 | 35.03 | -1.63% | 0.35 | 1.49% |
| 2025-07-22 | 34.61 | 36.86 | 34.30 | 35.61 | +3.40% | 0.59 | 2.42% |
| 2025-07-21 | 34.19 | 34.65 | 34.15 | 34.44 | +0.76% | 0.19 | 0.82% |
| 2025-07-18 | 33.98 | 34.25 | 33.74 | 34.18 | +0.89% | 0.25 | 1.09% |
| 2025-07-17 | 33.65 | 33.95 | 33.32 | 33.88 | +0.68% | 0.16 | 0.72% |
| 2025-07-16 | 33.95 | 34.12 | 33.41 | 33.65 | -0.24% | 0.20 | 0.90% |
| 2025-07-15 | 33.80 | 34.37 | 33.12 | 33.73 | -0.41% | 0.19 | 0.86% |
| 2025-07-14 | 33.33 | 34.10 | 33.16 | 33.87 | +0.92% | 0.28 | 1.22% |
| 2025-07-11 | 33.31 | 34.16 | 33.07 | 33.56 | +1.08% | 0.16 | 0.73% |
| 2025-07-10 | 33.24 | 33.61 | 33.15 | 33.20 | -0.98% | 0.13 | 0.59% |
| 2025-07-09 | 33.10 | 33.87 | 33.03 | 33.53 | +1.15% | 0.18 | 0.82% |
| 2025-07-08 | 32.68 | 33.32 | 32.61 | 33.15 | +1.41% | 0.13 | 0.57% |
| 2025-07-07 | 32.37 | 32.75 | 32.23 | 32.69 | +0.99% | 0.08 | 0.37% |
| 2025-07-04 | 32.89 | 33.01 | 32.36 | 32.37 | -2.00% | 0.17 | 0.79% |
| 2025-07-03 | 33.27 | 33.38 | 32.84 | 33.03 | -0.21% | 0.11 | 0.47% |
| 2025-07-02 | 33.47 | 33.51 | 32.89 | 33.10 | -0.78% | 0.16 | 0.72% |
| 2025-07-01 | 33.47 | 33.67 | 33.05 | 33.36 | -0.06% | 0.17 | 0.78% |
| 2025-06-30 | 32.33 | 33.43 | 32.16 | 33.38 | +3.79% | 0.24 | 1.07% |
| 2025-06-27 | 32.33 | 32.41 | 32.10 | 32.16 | 0.00% | 0.17 | 0.79% |
| 2025-06-26 | 32.58 | 32.72 | 32.11 | 32.16 | -1.29% | 0.17 | 0.76% |