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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 34.67 | 34.67 | 31.19 | 31.34 | -1.05% | 0.22 | 1.02% |
| 2025-05-26 | 31.32 | 31.86 | 31.03 | 31.67 | +0.72% | 0.17 | 0.78% |
| 2025-05-23 | 31.60 | 32.38 | 31.12 | 31.45 | -0.47% | 0.23 | 1.08% |
| 2025-05-22 | 32.40 | 32.80 | 31.43 | 31.60 | -2.66% | 0.23 | 1.06% |
| 2025-05-21 | 33.19 | 33.19 | 32.13 | 32.46 | -1.61% | 0.23 | 1.02% |
| 2025-05-20 | 32.50 | 33.12 | 32.19 | 32.99 | +1.97% | 0.23 | 1.03% |
| 2025-05-19 | 32.64 | 32.70 | 31.96 | 32.35 | +0.61% | 0.22 | 0.97% |
| 2025-05-16 | 32.04 | 32.78 | 31.99 | 32.16 | +0.52% | 0.19 | 0.86% |
| 2025-05-15 | 32.40 | 32.58 | 31.93 | 31.99 | -1.36% | 0.21 | 0.95% |
| 2025-05-14 | 32.50 | 33.04 | 32.21 | 32.43 | -0.78% | 0.27 | 1.22% |
| 2025-05-13 | 33.93 | 34.21 | 32.59 | 32.69 | -3.40% | 0.41 | 1.80% |
| 2025-05-12 | 34.17 | 34.69 | 33.49 | 33.83 | -0.95% | 0.38 | 1.63% |
| 2025-05-09 | 34.85 | 34.85 | 33.58 | 34.16 | -1.97% | 0.32 | 1.39% |
| 2025-05-08 | 33.90 | 35.08 | 33.69 | 34.85 | +0.74% | 0.29 | 1.23% |
| 2025-05-07 | 35.03 | 35.69 | 34.03 | 34.59 | -0.59% | 0.42 | 1.75% |
| 2025-05-06 | 33.98 | 34.80 | 33.74 | 34.80 | +3.66% | 0.41 | 1.72% |