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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.18 | 12.64 | 12.12 | 12.61 | +3.70% | 4.64 | 5.28% |
| 2025-09-16 | 12.22 | 12.25 | 12.00 | 12.16 | -1.30% | 2.28 | 2.68% |
| 2025-09-15 | 12.13 | 12.44 | 11.95 | 12.32 | +1.57% | 3.16 | 3.68% |
| 2025-09-12 | 12.37 | 12.44 | 12.10 | 12.13 | -2.65% | 4.11 | 4.77% |
| 2025-09-11 | 12.08 | 12.75 | 12.07 | 12.46 | +2.13% | 7.26 | 8.26% |
| 2025-09-10 | 11.98 | 12.33 | 11.88 | 12.20 | +2.01% | 5.60 | 6.57% |
| 2025-09-09 | 12.12 | 12.21 | 11.85 | 11.96 | -0.83% | 4.64 | 5.47% |
| 2025-09-08 | 12.05 | 12.17 | 11.77 | 12.06 | +0.25% | 7.54 | 8.93% |
| 2025-09-05 | 10.98 | 12.03 | 10.95 | 12.03 | +9.96% | 6.01 | 7.31% |
| 2025-09-04 | 11.04 | 11.35 | 10.73 | 10.94 | -0.46% | 2.47 | 3.17% |
| 2025-09-03 | 11.30 | 11.40 | 10.94 | 10.99 | -3.00% | 2.13 | 2.71% |
| 2025-09-02 | 11.62 | 11.67 | 11.18 | 11.33 | -3.00% | 3.07 | 3.85% |
| 2025-09-01 | 11.46 | 11.71 | 11.34 | 11.68 | +1.48% | 3.02 | 3.71% |
| 2025-08-29 | 11.67 | 11.68 | 11.44 | 11.51 | -1.20% | 2.80 | 3.45% |
| 2025-08-28 | 11.40 | 11.78 | 11.27 | 11.65 | +4.20% | 5.30 | 6.51% |
| 2025-08-27 | 11.46 | 11.65 | 11.17 | 11.18 | -3.04% | 3.44 | 4.26% |
| 2025-08-26 | 11.45 | 11.65 | 11.31 | 11.53 | +0.35% | 3.08 | 3.81% |
| 2025-08-25 | 11.66 | 11.76 | 11.38 | 11.49 | -0.95% | 3.75 | 4.62% |
| 2025-08-22 | 11.57 | 11.67 | 11.40 | 11.60 | -0.60% | 4.35 | 5.36% |
| 2025-08-21 | 11.52 | 12.09 | 11.30 | 11.67 | +1.66% | 6.33 | 7.68% |