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
2026-08-20	10.35	10.21	0.04	0.39%	10.11	10.36	124831	12776	1.77%
2026-08-19	10.55	10.17	-0.67	-6.18%	10.10	10.73	241610	25056	3.43%
2026-08-18	10.69	10.84	0.14	1.31%	10.63	11.03	266768	28914	3.78%
2026-08-17	10.44	10.70	0.25	2.39%	10.33	10.70	183610	19385	2.60%
2026-08-14	10.34	10.45	0.10	0.97%	10.26	10.46	130090	13489	1.85%
2026-08-13	10.70	10.35	-0.27	-2.54%	10.35	10.71	146315	15393	2.08%
2026-08-12	10.34	10.62	0.27	2.61%	10.32	10.63	186823	19602	2.65%
2026-08-11	10.40	10.35	-0.13	-1.24%	10.31	10.53	164341	17113	2.33%
2026-08-10	10.60	10.48	-0.16	-1.50%	10.35	10.60	187152	19556	2.66%
2026-08-07	10.38	10.64	0.20	1.92%	10.34	10.68	250723	26466	3.56%
2026-08-06	10.37	10.44	-0.05	-0.48%	10.25	10.52	245776	25540	3.49%
2026-08-05	10.06	10.49	0.35	3.45%	10.05	10.59	302773	31395	4.30%
2026-08-04	9.89	10.14	0.29	2.94%	9.83	10.15	223929	22435	3.18%
2026-08-03	9.73	9.85	0.03	0.31%	9.65	9.85	149351	14608	2.12%
2026-07-31	10.01	9.82	0.10	1.03%	9.81	10.13	291323	28992	4.13%
2026-07-30	9.68	9.72	-0.09	-0.92%	9.52	9.86	220029	21350	3.12%
2026-07-29	9.47	9.81	0.28	2.94%	9.33	9.83	213899	20578	3.03%
2026-07-28	9.54	9.53	-0.13	-1.35%	9.50	9.80	191582	18434	2.72%
2026-07-27	9.34	9.66	0.32	3.43%	9.26	9.66	164527	15722	2.33%
2026-07-24	9.49	9.34	-0.30	-3.11%	9.24	9.60	160792	15132	2.28%
2026-07-23	9.42	9.64	0.20	2.12%	9.29	9.68	218760	20727	3.10%
2026-07-22	9.90	9.44	-0.52	-5.22%	9.41	10.00	293582	28393	4.16%
2026-07-21	9.50	9.96	0.47	4.95%	9.00	9.99	323676	30914	4.59%
2026-07-20	10.26	9.49	-0.62	-6.13%	9.22	10.29	295483	28893	4.19%
2026-07-17	10.32	10.11	-0.21	-2.03%	10.03	10.49	248217	25393	3.52%
2026-07-16	10.38	10.32	-0.22	-2.09%	10.26	10.60	216886	22567	3.08%
2026-07-15	11.12	10.54	-0.46	-4.18%	10.50	11.12	273590	29187	3.88%
2026-07-14	10.69	11.00	0.40	3.77%	10.50	11.04	327042	35354	4.64%
2026-07-13	11.43	10.60	-1.04	-8.93%	10.52	11.64	420054	46089	5.96%
2026-07-10	12.06	11.64	-0.44	-3.64%	11.64	12.50	496619	60224	7.05%
2026-07-09	11.83	12.08	0.49	4.23%	11.22	12.13	557624	65507	7.91%
2026-07-08	12.41	11.59	-0.92	-7.35%	11.57	12.61	480267	57153	6.81%
2026-07-07	12.94	12.51	-0.66	-5.01%	12.32	13.05	469775	59465	6.66%
2026-07-06	14.31	13.17	-1.46	-9.98%	13.17	14.38	656762	88730	9.32%
2026-07-03	15.41	14.63	-1.62	-9.97%	14.63	15.70	605155	89800	8.58%
2026-07-02	16.90	16.25	-1.80	-9.97%	16.25	17.17	761572	125410	10.80%
2026-07-01	17.35	18.05	0.53	3.03%	16.37	18.35	1176466	200922	16.69%
2026-06-30	15.85	17.52	1.59	9.98%	15.68	17.52	401525	67898	5.70%
2026-06-29	16.39	15.93	0.31	1.98%	15.50	16.58	1064168	170549	15.10%
2026-06-26	14.09	15.62	1.42	10.00%	14.02	15.62	564996	86839	8.02%
2026-06-25	14.12	14.20	0.12	0.85%	14.09	15.05	621558	90083	8.82%
2026-06-24	14.18	14.08	-0.21	-1.47%	13.68	14.27	456746	63837	6.48%
2026-06-23	15.00	14.29	-0.86	-5.68%	14.15	15.20	643443	93544	9.13%
2026-06-22	14.36	15.15	1.08	7.68%	14.35	15.48	955192	142946	13.55%
2026-06-18	14.84	14.07	-0.71	-4.80%	13.84	14.99	822217	116601	11.66%
2026-06-17	13.36	14.78	1.34	9.97%	13.33	14.78	418624	60407	5.94%
2026-06-16	13.35	13.54	0.16	1.20%	13.10	13.72	545854	73521	7.74%
2026-06-15	12.30	13.38	1.22	10.03%	12.21	13.38	389635	50674	5.53%
2026-06-12	12.83	12.16	-0.43	-3.42%	12.02	13.06	411632	51093	5.84%
2026-06-11	13.01	12.59	-0.62	-4.69%	12.47	13.01	413179	52433	5.86%
2026-06-10	13.01	13.21	-0.03	-0.23%	12.93	13.74	488710	65000	6.93%
2026-06-09	13.28	13.24	0.15	1.15%	12.60	13.28	460454	59741	6.53%
2026-06-08	13.00	13.09	-0.43	-3.18%	12.74	13.75	625253	82672	8.87%
2026-06-05	12.68	13.52	0.69	5.38%	12.64	14.06	815064	110006	11.56%
2026-06-04	12.26	12.83	0.40	3.22%	12.19	12.94	495114	62683	7.02%
2026-06-03	11.99	12.43	0.34	2.81%	11.97	12.99	493960	61698	7.01%
2026-06-02	11.95	12.09	0.19	1.60%	11.83	12.30	305031	36865	4.33%
2026-06-01	11.65	11.90	0.25	2.15%	11.63	12.50	329559	39898	4.68%
2026-05-29	12.41	11.65	-0.75	-6.05%	11.54	12.45	365772	43443	5.19%
2026-05-28	12.01	12.40	0.13	1.06%	11.95	12.78	492179	61242	6.98%
2026-05-27	11.98	12.27	0.32	2.68%	11.68	12.33	462385	55507	6.56%
2026-05-26	11.77	11.95	0.09	0.76%	11.65	12.09	338057	40160	4.80%
2026-05-25	11.40	11.86	0.45	3.94%	11.34	12.22	348761	41035	4.95%
2026-05-22	10.94	11.41	0.61	5.65%	10.73	11.44	257872	28843	3.66%
2026-05-21	11.14	10.80	-0.13	-1.19%	10.77	11.58	245917	27617	3.49%
2026-05-20	10.99	10.93	-0.14	-1.26%	10.78	11.07	102598	11160	1.46%
2026-05-19	10.79	11.07	0.21	1.93%	10.69	11.08	125279	13656	1.78%
2026-05-18	10.73	10.86	0.10	0.93%	10.62	10.93	94287	10192	1.34%
2026-05-15	10.95	10.76	-0.22	-2.00%	10.66	11.10	156517	16993	2.22%
2026-05-14	11.27	10.98	-0.30	-2.66%	10.98	11.28	154367	17187	2.19%
2026-05-13	11.00	11.28	0.28	2.55%	10.92	11.34	157051	17621	2.23%