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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.85 | 11.10 | 10.85 | 11.06 | +1.19% | 1.15 | 1.49% |
| 2026-04-21 | 11.03 | 11.05 | 10.82 | 10.93 | -2.06% | 1.41 | 1.83% |
| 2026-04-20 | 10.70 | 11.38 | 10.69 | 11.16 | +4.89% | 3.16 | 4.06% |
| 2026-04-17 | 10.62 | 10.72 | 10.50 | 10.64 | +0.19% | 0.94 | 1.26% |
| 2026-04-16 | 10.56 | 10.65 | 10.51 | 10.62 | +0.28% | 0.90 | 1.20% |
| 2026-04-15 | 10.80 | 10.84 | 10.55 | 10.59 | -1.49% | 0.91 | 1.21% |
| 2026-04-14 | 10.79 | 10.83 | 10.62 | 10.75 | +0.75% | 0.82 | 1.08% |
| 2026-04-13 | 10.60 | 10.73 | 10.56 | 10.67 | -0.47% | 0.80 | 1.07% |
| 2026-04-10 | 10.77 | 10.92 | 10.72 | 10.72 | +0.66% | 1.02 | 1.34% |
| 2026-04-09 | 10.54 | 10.80 | 10.52 | 10.65 | -0.19% | 0.99 | 1.32% |
| 2026-04-08 | 10.48 | 10.67 | 10.43 | 10.67 | +4.61% | 1.31 | 1.77% |
| 2026-04-07 | 10.14 | 10.26 | 10.10 | 10.20 | +1.09% | 0.64 | 0.89% |
| 2026-04-03 | 10.24 | 10.31 | 10.03 | 10.09 | -1.18% | 0.81 | 1.13% |
| 2026-04-02 | 10.56 | 10.62 | 10.13 | 10.21 | -3.59% | 1.29 | 1.77% |
| 2026-04-01 | 10.60 | 10.67 | 10.48 | 10.59 | +2.22% | 0.97 | 1.30% |
| 2026-03-31 | 10.70 | 10.76 | 10.35 | 10.36 | -4.16% | 1.73 | 2.32% |
| 2026-03-30 | 10.72 | 10.85 | 10.50 | 10.81 | -1.55% | 1.24 | 1.64% |
| 2026-03-27 | 10.71 | 11.00 | 10.66 | 10.98 | +1.48% | 1.02 | 1.33% |
| 2026-03-26 | 11.16 | 11.24 | 10.79 | 10.82 | -3.31% | 1.34 | 1.73% |
| 2026-03-25 | 10.99 | 11.30 | 10.99 | 11.19 | +2.01% | 1.56 | 1.98% |