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
2026-06-26	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%
2026-05-12	11.05	11.00	-0.13	-1.17%	10.96	11.13	109550	12085	1.55%
2026-05-11	11.07	11.13	0.09	0.82%	10.99	11.14	136116	15069	1.93%
2026-05-08	10.78	11.04	0.16	1.47%	10.71	11.05	122495	13377	1.74%
2026-05-07	10.64	10.88	0.23	2.16%	10.63	10.94	120292	13039	1.71%
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%