致敬每一个财富自由的梦想,祝大家早日进化为游资

莱宝高科 (002106) 历史交易数据 从 2024-08-26 到 2024-12-04 所有交易日 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
2024-12-03 11.25 11.14 -0.11 -0.98% 10.97 11.31 259481 28924 3.69%
2024-12-02 11.26 11.25 -0.07 -0.62% 11.20 11.40 326615 36883 4.64%
2024-11-29 11.18 11.32 -0.24 -2.08% 10.84 11.46 459666 51127 6.53%
2024-11-28 10.93 11.56 0.60 5.47% 10.77 12.06 627495 72239 8.91%
2024-11-27 10.73 10.96 0.16 1.48% 10.40 10.98 227752 24324 3.23%
2024-11-26 10.94 10.80 -0.14 -1.28% 10.79 11.15 153516 16767 2.18%
2024-11-25 11.35 10.94 -0.40 -3.53% 10.71 11.41 327593 35766 4.65%
2024-11-22 11.91 11.34 -0.57 -4.79% 11.26 12.04 272912 31815 3.88%
2024-11-21 12.00 11.91 -0.20 -1.65% 11.75 12.13 273434 32552 3.88%
2024-11-20 11.65 12.11 0.36 3.06% 11.60 12.37 555962 67100 7.90%
2024-11-19 10.98 11.75 0.79 7.21% 10.83 11.99 390598 44424 5.55%
2024-11-18 11.49 10.96 -0.44 -3.86% 10.86 11.68 325866 36226 4.63%
2024-11-15 10.97 11.40 0.43 3.92% 10.97 11.94 469109 53678 6.66%
2024-11-14 11.46 10.97 -0.56 -4.86% 10.93 11.55 238518 26677 3.39%
2024-11-13 11.58 11.53 -0.15 -1.28% 11.23 11.70 258545 29573 3.67%
2024-11-12 12.03 11.68 -0.35 -2.91% 11.56 12.08 316415 37415 4.49%
2024-11-11 11.22 12.03 0.70 6.18% 11.11 12.21 504510 59959 7.17%
2024-11-08 11.23 11.33 0.16 1.43% 11.05 11.66 445744 50563 6.33%
2024-11-07 11.31 11.17 -0.14 -1.24% 11.05 11.31 250751 27892 3.56%
2024-11-06 11.17 11.31 0.23 2.08% 10.97 11.58 427661 48370 6.07%
2024-11-05 11.00 11.08 0.15 1.37% 10.84 11.20 356117 39357 5.06%
2024-11-04 10.58 10.93 0.34 3.21% 10.58 11.25 368465 40167 5.23%
2024-11-01 11.46 10.59 -0.87 -7.59% 10.58 11.64 610422 67156 8.67%
2024-10-31 10.74 11.46 0.79 7.40% 10.72 11.74 637844 72998 9.06%
2024-10-30 10.39 10.67 0.16 1.52% 10.36 10.81 305548 32431 4.34%
2024-10-29 10.49 10.51 -0.03 -0.28% 10.39 10.79 275840 29173 3.92%
2024-10-28 10.51 10.54 0.17 1.64% 10.20 10.55 234335 24308 3.33%
2024-10-25 9.97 10.37 0.55 5.60% 9.88 10.58 383968 39451 5.45%
2024-10-24 9.68 9.82 0.10 1.03% 9.54 9.86 172430 16755 2.45%
2024-10-23 9.69 9.72 -0.03 -0.31% 9.65 9.85 184563 18017 2.62%
2024-10-22 9.70 9.75 0.09 0.93% 9.56 9.78 167050 16147 2.37%
2024-10-21 9.64 9.66 0.19 2.01% 9.50 9.87 233655 22675 3.32%
2024-10-18 9.11 9.47 0.31 3.38% 9.11 9.62 210492 19821 2.99%
2024-10-17 9.22 9.16 0.00 0.00% 9.15 9.41 133691 12430 1.90%
2024-10-16 9.13 9.16 -0.10 -1.08% 9.03 9.29 142736 13070 2.03%
2024-10-15 9.35 9.26 -0.15 -1.59% 9.26 9.60 161737 15234 2.30%
2024-10-14 9.14 9.41 0.27 2.95% 8.91 9.46 192936 17776 2.74%
2024-10-11 9.70 9.14 -0.56 -5.77% 9.02 9.70 240418 22331 3.41%
2024-10-10 9.75 9.70 0.07 0.73% 9.49 9.93 229076 22364 3.25%
2024-10-09 10.08 9.63 -0.71 -6.87% 9.51 10.30 352846 34974 5.01%
2024-10-08 10.36 10.34 0.92 9.77% 9.71 10.36 430749 43684 6.12%
2024-09-30 9.01 9.42 0.79 9.15% 8.80 9.49 352611 32340 5.01%
2024-09-27 8.30 8.63 0.45 5.50% 8.29 8.75 233861 19857 3.32%
2024-09-26 7.93 8.18 0.26 3.28% 7.90 8.18 163145 13133 2.32%
2024-09-25 7.90 7.92 0.06 0.76% 7.87 8.14 198024 15869 2.81%
2024-09-24 7.60 7.86 0.27 3.56% 7.53 7.87 169354 13089 2.41%
2024-09-23 7.50 7.59 0.07 0.93% 7.45 7.66 99092 7526 1.41%
2024-09-20 7.59 7.52 -0.04 -0.53% 7.46 7.63 78783 5938 1.12%
2024-09-19 7.46 7.56 0.13 1.75% 7.41 7.65 102751 7744 1.46%
2024-09-18 7.45 7.43 -0.03 -0.40% 7.22 7.53 91946 6762 1.31%
2024-09-13 7.55 7.46 -0.09 -1.19% 7.44 7.60 83260 6250 1.18%
2024-09-12 7.69 7.55 -0.10 -1.31% 7.54 7.72 90550 6893 1.29%
2024-09-11 7.75 7.65 -0.14 -1.80% 7.62 7.78 90110 6925 1.28%
2024-09-10 7.69 7.79 0.11 1.43% 7.54 7.86 113638 8723 1.61%
2024-09-09 7.72 7.68 -0.11 -1.41% 7.63 7.79 94117 7238 1.34%
2024-09-06 7.98 7.79 -0.18 -2.26% 7.78 8.00 109022 8572 1.55%
2024-09-05 8.00 7.97 0.00 0.00% 7.88 8.05 99928 7953 1.42%
2024-09-04 8.01 7.97 -0.14 -1.73% 7.87 8.05 124245 9891 1.76%
2024-09-03 8.08 8.11 0.05 0.62% 8.03 8.16 101177 8190 1.44%
2024-09-02 8.37 8.06 -0.33 -3.93% 8.06 8.42 171309 14009 2.43%
2024-08-30 8.29 8.39 0.08 0.96% 8.26 8.60 206547 17492 2.93%
2024-08-29 7.95 8.31 0.37 4.66% 7.90 8.40 217489 17847 3.09%
2024-08-28 7.95 7.94 -0.11 -1.37% 7.84 8.12 242781 19295 3.45%
2024-08-27 8.61 8.05 -0.89 -9.96% 8.05 8.61 281875 22932 4.00%
2024-08-26 8.80 8.94 0.14 1.59% 8.75 8.98 86863 7730 1.23%