理邦仪器 (300206) - 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
2025-12-16	12.69	12.62	-0.14	-1.10%	12.52	12.83	46232	5837	1.37%
2025-12-15	12.70	12.76	-0.03	-0.23%	12.61	12.86	47922	6123	1.42%
2025-12-12	13.05	12.79	-0.21	-1.62%	12.68	13.11	93595	12001	2.77%
2025-12-11	13.18	13.00	-0.17	-1.29%	12.99	13.23	50430	6609	1.49%
2025-12-10	13.28	13.17	-0.06	-0.45%	13.14	13.32	48619	6421	1.44%
2025-12-09	13.37	13.23	-0.22	-1.64%	13.19	13.55	50372	6698	1.49%
2025-12-08	13.55	13.45	-0.04	-0.30%	13.40	13.63	57442	7743	1.70%
2025-12-05	13.54	13.49	-0.06	-0.44%	13.30	13.54	58915	7903	1.74%
2025-12-04	13.77	13.55	-0.22	-1.60%	13.50	13.82	56551	7691	1.67%
2025-12-03	13.81	13.77	-0.06	-0.43%	13.61	13.85	61639	8465	1.82%
2025-12-02	13.81	13.83	0.01	0.07%	13.68	13.90	60714	8368	1.79%
2025-12-01	13.91	13.82	-0.12	-0.86%	13.69	13.92	69886	9639	2.07%
2025-11-28	13.88	13.94	0.03	0.22%	13.74	13.98	67179	9322	1.99%
2025-11-27	13.75	13.91	0.18	1.31%	13.59	14.07	89636	12411	2.65%
2025-11-26	13.44	13.73	0.23	1.70%	13.44	14.07	96823	13387	2.86%
2025-11-25	13.28	13.50	0.24	1.81%	13.21	13.59	77496	10463	2.29%
2025-11-24	13.26	13.26	0.00	0.00%	13.12	13.39	71161	9418	2.10%
2025-11-21	13.54	13.26	-0.36	-2.64%	13.10	13.70	117161	15637	3.46%
2025-11-20	13.87	13.62	-0.28	-2.01%	13.51	13.98	127064	17364	3.76%
2025-11-19	14.08	13.90	-0.23	-1.63%	13.76	14.08	127226	17666	3.76%
2025-11-18	13.92	14.13	0.13	0.93%	13.82	14.42	232539	33049	6.87%
2025-11-17	13.81	14.00	0.16	1.16%	13.72	14.10	95512	13311	2.82%
2025-11-14	13.93	13.84	-0.15	-1.07%	13.82	14.25	104511	14656	3.09%
2025-11-13	13.92	13.99	0.07	0.50%	13.77	14.01	88211	12272	2.61%
2025-11-12	13.71	13.92	0.15	1.09%	13.71	14.02	94777	13170	2.80%
2025-11-11	13.87	13.77	-0.05	-0.36%	13.71	13.92	77429	10691	2.29%
2025-11-10	13.92	13.82	-0.10	-0.72%	13.74	13.97	91674	12683	2.71%
2025-11-07	13.90	13.92	0.02	0.14%	13.73	14.08	109782	15289	3.24%
2025-11-06	14.10	13.90	-0.31	-2.18%	13.75	14.20	153550	21327	4.54%
2025-11-05	13.79	14.21	0.40	2.90%	13.68	14.44	218176	30774	6.45%
2025-11-04	13.88	13.81	-0.20	-1.43%	13.67	13.98	148328	20483	4.38%
2025-11-03	13.90	14.01	0.14	1.01%	13.62	14.16	259753	36297	7.68%
2025-10-31	13.56	13.87	0.45	3.35%	13.42	14.00	225573	31020	6.67%
2025-10-30	13.76	13.42	-0.42	-3.03%	13.40	13.78	219847	29762	6.50%
2025-10-29	13.80	13.84	-0.13	-0.93%	13.57	14.08	323062	44549	9.55%
2025-10-28	12.90	13.97	1.87	15.45%	12.90	14.33	521625	71776	15.42%
2025-10-27	11.93	12.10	0.26	2.20%	11.77	12.10	73906	8812	2.18%
2025-10-24	11.75	11.84	0.11	0.94%	11.71	11.89	40222	4755	1.19%
2025-10-23	11.79	11.73	-0.06	-0.51%	11.59	11.83	50092	5845	1.48%
2025-10-22	11.86	11.79	-0.08	-0.67%	11.77	11.90	44333	5245	1.31%
2025-10-21	11.79	11.87	0.12	1.02%	11.70	11.90	44888	5304	1.33%
2025-10-20	11.76	11.75	0.05	0.43%	11.72	11.91	37923	4470	1.12%
2025-10-17	11.83	11.70	-0.13	-1.10%	11.70	11.94	47753	5639	1.41%
2025-10-16	11.77	11.83	0.06	0.51%	11.68	11.94	47142	5580	1.39%
2025-10-15	11.59	11.77	0.18	1.55%	11.57	11.82	39671	4653	1.17%
2025-10-14	11.73	11.59	-0.07	-0.60%	11.54	11.82	58431	6823	1.73%
2025-10-13	11.58	11.66	-0.17	-1.44%	11.36	11.85	72666	8484	2.15%
2025-10-10	11.93	11.83	-0.35	-2.87%	11.53	11.99	85386	10111	2.52%
2025-10-09	12.00	12.18	0.28	2.35%	11.96	12.37	90390	10989	2.67%
2025-09-30	11.90	11.90	0.01	0.08%	11.85	11.99	37545	4467	1.11%
2025-09-29	11.83	11.89	0.08	0.68%	11.59	11.95	53324	6304	1.58%
2025-09-26	11.85	11.81	-0.11	-0.92%	11.68	11.91	44334	5238	1.31%
2025-09-25	11.97	11.92	-0.09	-0.75%	11.86	12.10	48218	5771	1.42%
2025-09-24	11.70	12.01	0.22	1.87%	11.68	12.05	40839	4878	1.21%
2025-09-23	12.03	11.79	-0.23	-1.91%	11.52	12.04	61620	7217	1.82%
2025-09-22	12.09	12.02	-0.02	-0.17%	11.96	12.15	46768	5633	1.38%
2025-09-19	12.15	12.04	-0.12	-0.99%	11.98	12.29	59076	7142	1.75%
2025-09-18	12.46	12.16	-0.30	-2.41%	12.10	12.53	93555	11513	2.76%
2025-09-17	12.57	12.46	-0.11	-0.88%	12.43	12.57	45925	5730	1.36%
2025-09-16	12.57	12.57	0.00	0.00%	12.45	12.61	37667	4721	1.11%
2025-09-15	12.60	12.57	-0.07	-0.55%	12.48	12.65	47792	6004	1.41%
2025-09-12	12.65	12.64	-0.01	-0.08%	12.51	12.77	45465	5745	1.34%
2025-09-11	12.56	12.65	0.05	0.40%	12.28	12.68	53462	6696	1.58%
2025-09-10	12.41	12.60	0.14	1.12%	12.41	12.65	57614	7225	1.70%
2025-09-09	12.87	12.46	-0.45	-3.49%	12.41	12.88	63532	8006	1.88%
2025-09-08	12.50	12.91	0.41	3.28%	12.48	13.01	89573	11479	2.65%