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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 32.25 | 33.07 | 32.11 | 32.80 | +1.45% | 0.16 | 0.72% |
| 2025-12-17 | 32.58 | 32.80 | 31.81 | 32.33 | -0.77% | 0.15 | 0.71% |
| 2025-12-16 | 33.19 | 33.60 | 32.51 | 32.58 | -1.87% | 0.13 | 0.59% |
| 2025-12-15 | 33.08 | 34.50 | 33.01 | 33.20 | -0.90% | 0.16 | 0.70% |
| 2025-12-12 | 33.88 | 34.29 | 33.10 | 33.50 | -1.93% | 0.19 | 0.86% |
| 2025-12-11 | 33.50 | 34.29 | 33.24 | 34.16 | +0.03% | 0.34 | 1.51% |
| 2025-12-10 | 35.07 | 35.07 | 34.02 | 34.15 | -2.62% | 0.16 | 0.68% |
| 2025-12-09 | 35.69 | 35.95 | 34.80 | 35.07 | -1.32% | 0.12 | 0.49% |
| 2025-12-08 | 35.29 | 35.69 | 34.98 | 35.54 | +1.63% | 0.13 | 0.55% |
| 2025-12-05 | 34.58 | 35.11 | 33.97 | 34.97 | +1.63% | 0.16 | 0.70% |
| 2025-12-04 | 36.00 | 36.00 | 34.35 | 34.41 | -2.13% | 0.19 | 0.79% |
| 2025-12-03 | 35.18 | 35.41 | 34.65 | 35.16 | +0.23% | 0.16 | 0.67% |
| 2025-12-02 | 35.36 | 35.53 | 34.60 | 35.08 | -0.79% | 0.10 | 0.43% |
| 2025-12-01 | 35.82 | 36.00 | 35.35 | 35.36 | -0.95% | 0.10 | 0.43% |
| 2025-11-28 | 35.31 | 35.80 | 34.90 | 35.70 | +1.59% | 0.13 | 0.56% |
| 2025-11-27 | 34.50 | 35.35 | 34.41 | 35.14 | +1.86% | 0.20 | 0.85% |
| 2025-11-26 | 35.50 | 35.50 | 34.45 | 34.50 | -1.48% | 0.20 | 0.83% |
| 2025-11-25 | 35.29 | 35.80 | 34.81 | 35.02 | +0.34% | 0.16 | 0.68% |
| 2025-11-24 | 33.59 | 34.96 | 33.59 | 34.90 | +2.80% | 0.17 | 0.74% |
| 2025-11-21 | 35.15 | 35.70 | 33.59 | 33.95 | -4.31% | 0.22 | 0.97% |