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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.50 | 11.66 | 11.33 | 11.63 | +1.22% | 1.21 | 1.49% |
| 2025-10-22 | 11.54 | 11.57 | 11.36 | 11.49 | -0.52% | 0.97 | 1.20% |
| 2025-10-21 | 11.23 | 11.63 | 11.19 | 11.55 | +3.49% | 1.72 | 2.13% |
| 2025-10-20 | 11.13 | 11.29 | 11.08 | 11.16 | +1.45% | 1.37 | 1.74% |
| 2025-10-17 | 11.57 | 11.67 | 10.94 | 11.00 | -5.01% | 2.38 | 3.01% |
| 2025-10-16 | 11.77 | 11.83 | 11.51 | 11.58 | -2.03% | 1.63 | 1.98% |
| 2025-10-15 | 11.69 | 11.84 | 11.59 | 11.82 | +1.29% | 1.30 | 1.57% |
| 2025-10-14 | 12.00 | 12.28 | 11.62 | 11.67 | -1.93% | 1.95 | 2.32% |
| 2025-10-13 | 11.46 | 11.96 | 11.27 | 11.90 | -0.34% | 2.20 | 2.67% |
| 2025-10-10 | 12.19 | 12.25 | 11.91 | 11.94 | -2.45% | 2.12 | 2.50% |
| 2025-10-09 | 12.15 | 12.48 | 12.11 | 12.24 | +1.07% | 2.46 | 2.84% |
| 2025-09-30 | 12.18 | 12.39 | 12.09 | 12.11 | -0.33% | 1.78 | 2.07% |
| 2025-09-29 | 12.08 | 12.21 | 11.90 | 12.15 | +0.58% | 1.92 | 2.26% |
| 2025-09-26 | 12.27 | 12.50 | 12.06 | 12.08 | -1.47% | 2.69 | 3.12% |
| 2025-09-25 | 12.40 | 12.45 | 12.21 | 12.26 | -1.53% | 1.79 | 2.07% |
| 2025-09-24 | 12.07 | 12.49 | 11.94 | 12.45 | +2.64% | 2.85 | 3.31% |
| 2025-09-23 | 12.25 | 12.33 | 11.87 | 12.13 | -0.82% | 2.91 | 3.44% |
| 2025-09-22 | 12.19 | 12.35 | 12.10 | 12.23 | -0.73% | 2.30 | 2.67% |
| 2025-09-19 | 12.36 | 12.56 | 12.17 | 12.32 | -0.32% | 3.27 | 3.76% |
| 2025-09-18 | 12.60 | 13.10 | 12.18 | 12.36 | -1.98% | 6.98 | 7.82% |