莱宝高科 sz.002106
11.86
+3.94%
2026-05-25
深圳证券交易所
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 | 11.13 | 11.49 | 11.05 | 11.48 | +2.50% | 3.52 | 4.41% |
| 2025-08-19 | 11.19 | 11.28 | 11.08 | 11.20 | +0.27% | 2.47 | 3.14% |
| 2025-08-18 | 11.29 | 11.37 | 11.10 | 11.17 | +0.90% | 3.94 | 4.99% |
| 2025-08-15 | 10.66 | 11.18 | 10.66 | 11.07 | +3.85% | 3.60 | 4.62% |
| 2025-08-14 | 10.89 | 10.89 | 10.61 | 10.66 | -1.75% | 1.86 | 2.47% |
| 2025-08-13 | 10.83 | 10.87 | 10.79 | 10.85 | +0.18% | 1.51 | 1.98% |
| 2025-08-12 | 10.84 | 10.88 | 10.76 | 10.83 | -0.09% | 1.18 | 1.55% |
| 2025-08-11 | 10.58 | 10.85 | 10.58 | 10.84 | +2.46% | 1.96 | 2.59% |
| 2025-08-08 | 10.66 | 10.66 | 10.55 | 10.58 | -0.94% | 1.04 | 1.40% |
| 2025-08-07 | 10.70 | 10.78 | 10.64 | 10.68 | -0.28% | 1.10 | 1.45% |
| 2025-08-06 | 10.68 | 10.72 | 10.64 | 10.71 | +0.19% | 1.07 | 1.43% |
| 2025-08-05 | 10.58 | 10.70 | 10.57 | 10.69 | +1.14% | 1.05 | 1.40% |
| 2025-08-04 | 10.38 | 10.57 | 10.33 | 10.57 | +1.15% | 0.84 | 1.14% |
| 2025-08-01 | 10.37 | 10.55 | 10.37 | 10.45 | +0.48% | 0.93 | 1.26% |
| 2025-07-31 | 10.59 | 10.70 | 10.37 | 10.40 | -1.79% | 1.34 | 1.81% |
| 2025-07-30 | 10.69 | 10.69 | 10.52 | 10.59 | -1.21% | 1.24 | 1.66% |
| 2025-07-29 | 10.73 | 10.76 | 10.58 | 10.72 | -0.46% | 1.22 | 1.62% |
| 2025-07-28 | 10.73 | 10.78 | 10.66 | 10.77 | +0.28% | 1.18 | 1.56% |
| 2025-07-25 | 10.67 | 10.75 | 10.59 | 10.74 | +0.75% | 1.61 | 2.13% |
| 2025-07-24 | 10.53 | 10.66 | 10.53 | 10.66 | +1.14% | 1.11 | 1.49% |