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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 32.92 | 33.56 | 31.62 | 33.53 | +6.28% | 0.32 | 1.47% |
| 2026-03-23 | 33.99 | 33.99 | 31.01 | 31.55 | -8.52% | 0.38 | 1.75% |
| 2026-03-20 | 35.40 | 36.04 | 34.37 | 34.49 | -2.43% | 0.33 | 1.39% |
| 2026-03-19 | 36.24 | 36.68 | 35.11 | 35.35 | -3.97% | 0.22 | 0.91% |
| 2026-03-18 | 35.87 | 36.81 | 35.63 | 36.81 | +2.51% | 0.23 | 0.93% |
| 2026-03-17 | 37.65 | 37.97 | 35.71 | 35.91 | -4.27% | 0.35 | 1.42% |
| 2026-03-16 | 37.68 | 38.30 | 36.92 | 37.51 | -1.00% | 0.29 | 1.13% |
| 2026-03-13 | 38.83 | 38.97 | 37.60 | 37.89 | -1.99% | 0.20 | 0.79% |
| 2026-03-12 | 39.74 | 39.99 | 38.36 | 38.66 | -2.25% | 0.29 | 1.11% |
| 2026-03-11 | 40.15 | 40.50 | 39.40 | 39.55 | -1.57% | 0.30 | 1.10% |
| 2026-03-10 | 39.20 | 40.41 | 39.00 | 40.18 | +3.40% | 0.33 | 1.23% |
| 2026-03-09 | 37.90 | 39.33 | 37.35 | 38.86 | +0.31% | 0.33 | 1.27% |
| 2026-03-06 | 37.41 | 38.79 | 37.37 | 38.74 | +3.56% | 0.24 | 0.91% |
| 2026-03-05 | 37.30 | 38.35 | 37.16 | 37.41 | +1.11% | 0.20 | 0.76% |
| 2026-03-04 | 37.12 | 37.89 | 36.72 | 37.00 | -0.08% | 0.28 | 1.12% |
| 2026-03-03 | 38.85 | 39.38 | 37.03 | 37.03 | -4.27% | 0.33 | 1.27% |
| 2026-03-02 | 38.60 | 39.83 | 38.38 | 38.68 | -2.52% | 0.38 | 1.46% |
| 2026-02-27 | 39.85 | 39.85 | 39.02 | 39.68 | +0.84% | 0.26 | 1.00% |
| 2026-02-26 | 39.17 | 40.00 | 38.50 | 39.35 | +1.03% | 0.39 | 1.48% |
| 2026-02-25 | 39.30 | 39.82 | 38.75 | 38.95 | -0.89% | 0.29 | 1.10% |