莱宝高科 (002106) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	10.56	10.65	0.17	1.62%	10.56	10.77	111915	11945	1.59%
2026-04-30	10.59	10.48	-0.16	-1.50%	10.38	10.64	110735	11587	1.57%
2026-04-29	10.44	10.64	0.19	1.82%	10.40	10.67	94371	9987	1.34%
2026-04-28	10.73	10.45	-0.43	-3.95%	10.38	10.74	163528	17182	2.32%
2026-04-27	10.44	10.88	0.44	4.21%	10.40	10.96	163666	17617	2.32%
2026-04-24	10.43	10.44	-0.09	-0.85%	10.28	10.53	102751	10666	1.46%
2026-04-23	11.00	10.53	-0.53	-4.79%	10.38	11.02	226853	24130	3.22%
2026-04-22	10.85	11.06	0.13	1.19%	10.85	11.10	104851	11541	1.49%
2026-04-21	11.03	10.93	-0.23	-2.06%	10.82	11.05	129076	14081	1.83%
2026-04-20	10.70	11.16	0.52	4.89%	10.69	11.38	285870	31610	4.06%
2026-04-17	10.62	10.64	0.02	0.19%	10.50	10.72	88786	9417	1.26%
2026-04-16	10.56	10.62	0.03	0.28%	10.51	10.65	84592	8961	1.20%
2026-04-15	10.80	10.59	-0.16	-1.49%	10.55	10.84	85307	9130	1.21%
2026-04-14	10.79	10.75	0.08	0.75%	10.62	10.83	76303	8187	1.08%
2026-04-13	10.60	10.67	-0.05	-0.47%	10.56	10.73	75610	8048	1.07%
2026-04-10	10.77	10.72	0.07	0.66%	10.72	10.92	94530	10219	1.34%
2026-04-09	10.54	10.65	-0.02	-0.19%	10.52	10.80	93124	9944	1.32%
2026-04-08	10.48	10.67	0.47	4.61%	10.43	10.67	124538	13138	1.77%
2026-04-07	10.14	10.20	0.11	1.09%	10.10	10.26	62876	6414	0.89%
2026-04-03	10.24	10.09	-0.12	-1.18%	10.03	10.31	79703	8061	1.13%
2026-04-02	10.56	10.21	-0.38	-3.59%	10.13	10.62	124568	12860	1.77%
2026-04-01	10.60	10.59	0.23	2.22%	10.48	10.67	91897	9716	1.30%
2026-03-31	10.70	10.36	-0.45	-4.16%	10.35	10.76	163840	17262	2.33%
2026-03-30	10.72	10.81	-0.17	-1.55%	10.50	10.85	115534	12360	1.64%
2026-03-27	10.71	10.98	0.16	1.48%	10.66	11.00	93525	10157	1.33%
2026-03-26	11.16	10.82	-0.37	-3.31%	10.79	11.24	121731	13356	1.73%
2026-03-25	10.99	11.19	0.22	2.01%	10.99	11.30	139507	15616	1.98%
2026-03-24	10.90	10.97	0.35	3.30%	10.62	10.98	142915	15427	2.03%
2026-03-23	11.15	10.62	-0.88	-7.65%	10.49	11.25	267333	29125	3.80%
2026-03-20	12.22	11.50	-0.68	-5.58%	11.50	12.39	265343	31414	3.77%
2026-03-19	12.15	12.18	-0.30	-2.40%	12.11	12.38	164289	20100	2.33%
2026-03-18	12.23	12.48	0.21	1.71%	12.21	12.50	175465	21747	2.49%
2026-03-17	12.81	12.27	-0.58	-4.51%	12.26	12.84	255750	31900	3.63%
2026-03-16	12.63	12.85	0.21	1.66%	12.35	12.90	351017	44507	4.99%
2026-03-13	12.23	12.64	0.31	2.51%	12.23	12.93	339481	42883	4.82%
2026-03-12	12.48	12.33	-0.23	-1.83%	12.27	12.62	167234	20726	2.38%
2026-03-11	12.44	12.56	0.12	0.96%	12.40	12.66	191297	23971	2.72%
2026-03-10	12.27	12.44	0.22	1.80%	12.25	12.45	196805	24334	2.80%
2026-03-09	11.98	12.22	0.00	0.00%	11.72	12.27	226416	27027	3.22%
2026-03-06	12.38	12.22	-0.22	-1.77%	12.05	12.40	212731	25930	3.02%
2026-03-05	12.02	12.44	0.63	5.33%	12.00	12.88	410570	51301	5.83%
2026-03-04	11.76	11.81	-0.08	-0.67%	11.70	11.98	144441	17110	2.05%
2026-03-03	12.37	11.89	-0.46	-3.72%	11.80	12.45	233302	28206	3.31%
2026-03-02	12.25	12.35	-0.18	-1.44%	12.17	12.48	182767	22543	2.60%
2026-02-27	12.48	12.53	-0.05	-0.40%	12.35	12.53	153906	19128	2.19%
2026-02-26	12.32	12.58	0.25	2.03%	12.22	12.59	232229	28922	3.30%
2026-02-25	12.26	12.33	0.10	0.82%	12.20	12.41	150246	18519	2.13%
2026-02-24	12.22	12.23	0.21	1.75%	12.06	12.36	166809	20422	2.37%
2026-02-13	11.99	12.02	0.04	0.33%	11.98	12.28	156899	19013	2.23%
2026-02-12	11.87	11.98	0.08	0.67%	11.84	12.00	105866	12661	1.50%
2026-02-11	11.85	11.90	0.00	0.00%	11.85	12.05	106693	12760	1.52%
2026-02-10	11.89	11.90	0.02	0.17%	11.88	12.08	123799	14785	1.76%
2026-02-09	11.76	11.88	0.21	1.80%	11.69	11.89	139000	16428	1.97%
2026-02-06	11.46	11.67	0.10	0.86%	11.45	11.78	104303	12159	1.48%
2026-02-05	11.72	11.57	-0.19	-1.62%	11.56	11.73	88650	10306	1.26%
2026-02-04	11.56	11.76	0.15	1.29%	11.51	11.77	121147	14128	1.72%
2026-02-03	11.48	11.61	0.26	2.29%	11.40	11.61	126446	14550	1.80%
2026-02-02	11.83	11.35	-0.52	-4.38%	11.34	11.86	152998	17680	2.17%
2026-01-30	11.66	11.87	0.17	1.45%	11.48	11.96	199015	23408	2.83%
2026-01-29	12.05	11.70	-0.40	-3.31%	11.66	12.07	210090	24871	2.98%
2026-01-28	11.83	12.10	0.20	1.68%	11.83	12.22	326981	39496	4.64%
2026-01-27	11.60	11.90	0.33	2.85%	11.40	11.96	280175	32969	3.98%