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
2025-04-03	10.82	10.65	-0.30	-2.74%	10.57	10.96	190324	20421	2.70%
2025-04-02	11.02	10.95	-0.08	-0.73%	10.91	11.10	118452	13034	1.68%
2025-04-01	11.06	11.03	0.02	0.18%	11.00	11.15	148073	16374	2.10%
2025-03-31	11.30	11.01	-0.47	-4.09%	10.88	11.30	240744	26580	3.42%
2025-03-28	11.55	11.48	-0.07	-0.61%	11.40	11.65	115064	13241	1.63%
2025-03-27	11.50	11.55	-0.07	-0.60%	11.36	11.73	165198	19131	2.35%
2025-03-26	11.61	11.62	0.02	0.17%	11.57	11.75	156082	18178	2.22%
2025-03-25	11.65	11.60	-0.09	-0.77%	11.45	11.75	192274	22296	2.73%
2025-03-24	12.00	11.69	-0.22	-1.85%	11.35	12.03	270702	31594	3.84%
2025-03-21	12.24	11.91	-0.43	-3.48%	11.85	12.32	286476	34504	4.07%
2025-03-20	12.51	12.34	-0.21	-1.67%	12.30	12.56	265361	32933	3.77%
2025-03-19	12.76	12.55	-0.35	-2.71%	12.47	12.79	325269	40869	4.62%
2025-03-18	12.69	12.90	0.22	1.74%	12.54	12.95	456909	58315	6.49%
2025-03-17	12.60	12.68	0.09	0.71%	12.60	13.09	717211	91617	10.19%
2025-03-14	11.77	12.59	0.87	7.42%	11.74	12.89	886220	110263	12.59%
2025-03-13	12.34	11.72	-0.59	-4.79%	11.63	12.34	472152	55975	6.71%
2025-03-12	11.86	12.31	0.54	4.59%	11.77	12.31	503582	60807	7.15%
2025-03-11	11.31	11.77	0.30	2.62%	11.28	11.78	287629	33383	4.09%
2025-03-10	11.45	11.47	-0.05	-0.43%	11.33	11.58	131606	15045	1.87%
2025-03-07	11.35	11.52	0.13	1.14%	11.29	11.68	238909	27460	3.39%
2025-03-06	11.34	11.39	0.09	0.80%	11.27	11.43	159393	18132	2.26%
2025-03-05	11.11	11.30	0.11	0.98%	11.00	11.33	166859	18621	2.37%
2025-03-04	10.67	11.19	0.45	4.19%	10.67	11.48	287450	32140	4.08%
2025-03-03	10.79	10.74	-0.05	-0.46%	10.64	10.98	161614	17474	2.30%
2025-02-28	11.38	10.79	-0.65	-5.68%	10.75	11.40	215198	23689	3.06%
2025-02-27	11.62	11.44	-0.16	-1.38%	11.24	11.70	182790	20889	2.60%
2025-02-26	11.52	11.60	0.07	0.61%	11.52	11.72	192512	22329	2.73%
2025-02-25	11.47	11.53	-0.01	-0.09%	11.34	11.80	230578	26666	3.28%
2025-02-24	11.50	11.54	0.01	0.09%	11.39	11.58	218955	25161	3.11%
2025-02-21	11.37	11.53	0.13	1.14%	11.32	11.69	360346	41585	5.12%
2025-02-20	10.80	11.40	0.58	5.36%	10.75	11.44	354579	39633	5.04%
2025-02-19	10.57	10.82	0.27	2.56%	10.52	10.82	119165	12757	1.69%
2025-02-18	10.96	10.55	-0.42	-3.83%	10.45	11.00	180905	19413	2.57%
2025-02-17	10.91	10.97	0.05	0.46%	10.86	11.04	128916	14115	1.83%
2025-02-14	10.92	10.92	0.00	0.00%	10.81	10.97	136049	14819	1.93%
2025-02-13	11.27	10.92	-0.35	-3.11%	10.90	11.30	211654	23351	3.01%
2025-02-12	11.37	11.27	-0.10	-0.88%	11.17	11.40	239698	26999	3.40%
2025-02-11	11.39	11.37	-0.06	-0.52%	11.30	11.44	124959	14210	1.77%
2025-02-10	11.47	11.43	0.06	0.53%	11.24	11.48	210223	23879	2.99%
2025-02-07	11.17	11.37	0.17	1.52%	11.13	11.45	297040	33618	4.22%
2025-02-06	10.75	11.20	0.43	3.99%	10.72	11.21	238223	26290	3.38%
2025-02-05	10.75	10.77	0.12	1.13%	10.60	10.84	148798	15998	2.11%
2025-01-27	10.81	10.65	-0.16	-1.48%	10.60	10.86	140193	14989	1.99%
2025-01-24	10.50	10.81	0.31	2.95%	10.44	10.85	147737	15778	2.10%
2025-01-23	10.77	10.50	-0.21	-1.96%	10.48	10.98	212867	22859	3.02%
2025-01-22	10.79	10.71	-0.15	-1.38%	10.65	10.82	115831	12437	1.65%
2025-01-21	10.79	10.86	0.13	1.21%	10.68	10.88	111552	12034	1.58%
2025-01-20	10.63	10.73	0.17	1.61%	10.56	10.78	135442	14493	1.92%
2025-01-17	10.41	10.56	0.11	1.05%	10.38	10.60	121477	12764	1.73%
2025-01-16	10.49	10.45	0.03	0.29%	10.34	10.60	109478	11468	1.55%
2025-01-15	10.56	10.42	-0.15	-1.42%	10.36	10.56	103045	10761	1.46%
2025-01-14	9.96	10.57	0.66	6.66%	9.82	10.57	230895	23845	3.28%
2025-01-13	9.97	9.91	-0.12	-1.20%	9.68	9.99	124675	12286	1.77%
2025-01-10	10.30	10.03	-0.31	-3.00%	10.01	10.42	136674	13933	1.94%
2025-01-09	10.21	10.34	0.12	1.17%	10.17	10.52	155212	16117	2.20%
2025-01-08	10.30	10.22	-0.16	-1.54%	9.82	10.36	197678	20024	2.81%
2025-01-07	10.12	10.38	0.38	3.80%	10.01	10.40	175010	17965	2.49%
2025-01-06	10.21	10.00	-0.21	-2.06%	9.88	10.29	158657	15957	2.25%
2025-01-03	10.54	10.21	-0.38	-3.59%	10.14	10.65	216443	22398	3.07%
2025-01-02	10.94	10.59	-0.32	-2.93%	10.37	11.12	290606	31279	4.13%
2024-12-31	11.34	10.91	-0.40	-3.54%	10.90	11.49	313171	35068	4.45%
2024-12-30	11.20	11.31	0.06	0.53%	10.97	11.46	186104	21023	2.64%
2024-12-27	11.20	11.25	0.01	0.09%	11.14	11.42	176936	20015	2.51%
2024-12-26	10.89	11.24	0.32	2.93%	10.86	11.34	190310	21349	2.70%