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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.57 | 10.75 | 10.54 | 10.66 | +0.38% | 0.68 | 0.90% |
| 2025-12-17 | 10.50 | 10.69 | 10.36 | 10.62 | +0.85% | 0.77 | 1.05% |
| 2025-12-16 | 10.65 | 10.68 | 10.42 | 10.53 | -1.40% | 0.82 | 1.11% |
| 2025-12-15 | 10.62 | 10.77 | 10.57 | 10.68 | -0.19% | 0.61 | 0.81% |
| 2025-12-12 | 10.71 | 10.88 | 10.63 | 10.70 | -0.47% | 0.84 | 1.11% |
| 2025-12-11 | 10.93 | 10.97 | 10.71 | 10.75 | -1.65% | 0.68 | 0.90% |
| 2025-12-10 | 11.02 | 11.04 | 10.81 | 10.93 | -1.00% | 0.82 | 1.07% |
| 2025-12-09 | 11.00 | 11.11 | 10.96 | 11.04 | +0.09% | 0.89 | 1.14% |
| 2025-12-08 | 11.04 | 11.09 | 10.97 | 11.03 | +0.09% | 0.81 | 1.04% |
| 2025-12-05 | 10.84 | 11.02 | 10.74 | 11.02 | +1.66% | 0.81 | 1.05% |
| 2025-12-04 | 10.82 | 10.86 | 10.67 | 10.84 | -0.09% | 0.65 | 0.86% |
| 2025-12-03 | 10.90 | 10.96 | 10.82 | 10.85 | -0.82% | 0.81 | 1.05% |
| 2025-12-02 | 10.92 | 11.02 | 10.89 | 10.94 | -0.27% | 0.74 | 0.96% |
| 2025-12-01 | 10.74 | 11.02 | 10.68 | 10.97 | +2.24% | 1.16 | 1.51% |
| 2025-11-28 | 10.66 | 10.73 | 10.60 | 10.73 | +0.47% | 0.65 | 0.87% |
| 2025-11-27 | 10.43 | 10.95 | 10.43 | 10.68 | +2.30% | 2.03 | 2.68% |
| 2025-11-26 | 10.40 | 10.54 | 10.37 | 10.44 | +0.38% | 0.74 | 1.00% |
| 2025-11-25 | 10.39 | 10.54 | 10.35 | 10.40 | +0.78% | 0.73 | 1.00% |
| 2025-11-24 | 10.22 | 10.37 | 10.16 | 10.32 | +1.67% | 0.86 | 1.19% |
| 2025-11-21 | 10.51 | 10.55 | 10.13 | 10.15 | -4.25% | 1.49 | 2.05% |