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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.70 | 10.75 | 10.57 | 10.60 | -0.47% | 0.86 | 1.14% |
| 2025-11-19 | 10.83 | 10.90 | 10.60 | 10.65 | -2.02% | 1.16 | 1.54% |
| 2025-11-18 | 10.99 | 10.99 | 10.83 | 10.87 | -1.18% | 0.97 | 1.26% |
| 2025-11-17 | 11.05 | 11.09 | 10.96 | 11.00 | -0.45% | 0.86 | 1.11% |
| 2025-11-14 | 11.11 | 11.23 | 11.05 | 11.05 | -1.16% | 0.87 | 1.11% |
| 2025-11-13 | 11.09 | 11.22 | 11.06 | 11.18 | +0.72% | 0.95 | 1.21% |
| 2025-11-12 | 11.18 | 11.22 | 11.00 | 11.10 | -0.98% | 1.21 | 1.55% |
| 2025-11-11 | 11.28 | 11.32 | 11.17 | 11.21 | -0.62% | 0.92 | 1.17% |
| 2025-11-10 | 11.22 | 11.29 | 11.14 | 11.28 | +0.45% | 1.10 | 1.39% |
| 2025-11-07 | 11.30 | 11.34 | 11.21 | 11.23 | -1.06% | 0.70 | 0.89% |
| 2025-11-06 | 11.26 | 11.45 | 11.18 | 11.35 | +0.80% | 1.23 | 1.54% |
| 2025-11-05 | 11.02 | 11.32 | 11.02 | 11.26 | +0.72% | 1.25 | 1.58% |
| 2025-11-04 | 11.25 | 11.31 | 11.10 | 11.18 | -0.62% | 1.07 | 1.36% |
| 2025-11-03 | 11.18 | 11.29 | 11.01 | 11.25 | +0.81% | 1.25 | 1.58% |
| 2025-10-31 | 11.15 | 11.24 | 11.12 | 11.16 | 0.00% | 1.38 | 1.76% |
| 2025-10-30 | 11.54 | 11.54 | 11.13 | 11.16 | -4.62% | 2.52 | 3.18% |
| 2025-10-29 | 11.80 | 11.81 | 11.60 | 11.70 | -0.51% | 0.97 | 1.18% |
| 2025-10-28 | 11.75 | 11.87 | 11.71 | 11.76 | -0.25% | 0.82 | 0.99% |
| 2025-10-27 | 11.80 | 11.85 | 11.66 | 11.79 | +0.43% | 1.14 | 1.37% |
| 2025-10-24 | 11.65 | 11.78 | 11.63 | 11.74 | +0.95% | 1.16 | 1.40% |