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
2025-08-01	13.00	13.18	0.10	0.76%	12.98	13.34	82741	10901	2.45%
2025-07-31	12.99	13.08	0.05	0.38%	12.92	13.36	110739	14562	3.27%
2025-07-30	12.95	13.03	0.04	0.31%	12.91	13.33	117996	15463	3.49%
2025-07-29	13.12	12.99	-0.10	-0.76%	12.90	13.28	88539	11501	2.62%
2025-07-28	12.93	13.09	0.22	1.71%	12.90	13.38	162821	21496	4.81%
2025-07-25	12.75	12.87	0.15	1.18%	12.65	12.97	115821	14901	3.42%
2025-07-24	12.53	12.72	0.19	1.52%	12.45	12.74	91727	11592	2.71%
2025-07-23	12.50	12.53	0.01	0.08%	12.42	12.69	65913	8292	1.95%
2025-07-22	12.63	12.52	-0.14	-1.11%	12.47	12.71	80775	10170	2.39%
2025-07-21	12.58	12.66	0.07	0.56%	12.51	12.70	72906	9200	2.15%
2025-07-18	12.60	12.59	-0.02	-0.16%	12.44	12.64	73586	9217	2.17%
2025-07-17	12.47	12.61	-0.05	-0.39%	12.38	12.64	120323	15093	3.56%
2025-07-16	12.27	12.66	0.41	3.35%	12.20	12.99	217146	27627	6.42%
2025-07-15	12.11	12.25	0.14	1.16%	11.88	12.29	102898	12473	3.04%
2025-07-14	12.10	12.11	0.05	0.41%	12.03	12.13	36077	4358	1.07%
2025-07-11	12.03	12.06	-0.02	-0.17%	12.00	12.15	42878	5176	1.27%
2025-07-10	12.09	12.08	0.00	0.00%	12.01	12.18	39319	4753	1.16%
2025-07-09	12.12	12.08	-0.08	-0.66%	12.05	12.23	44984	5459	1.33%
2025-07-08	12.12	12.16	0.00	0.00%	12.01	12.33	81676	9938	2.41%
2025-07-07	12.22	12.16	0.11	0.91%	12.08	12.53	114425	14068	3.38%
2025-07-04	12.17	12.05	-0.08	-0.66%	12.02	12.23	42279	5110	1.25%
2025-07-03	12.00	12.13	0.08	0.66%	12.00	12.18	40153	4858	1.19%
2025-07-02	12.22	12.05	-0.13	-1.07%	11.98	12.25	53435	6459	1.58%
2025-07-01	12.03	12.18	0.16	1.33%	11.98	12.23	66753	8078	1.97%
2025-06-30	11.83	12.02	0.25	2.12%	11.72	12.04	66055	7888	1.95%
2025-06-27	11.72	11.77	0.04	0.34%	11.66	11.89	42654	5019	1.26%
2025-06-26	11.82	11.73	-0.08	-0.68%	11.69	11.86	39088	4604	1.16%
2025-06-25	11.70	11.81	0.07	0.60%	11.60	11.82	51421	6026	1.52%
2025-06-24	11.51	11.74	0.21	1.82%	11.45	11.74	51023	5930	1.51%
2025-06-23	11.11	11.53	0.43	3.87%	11.10	11.88	76957	8848	2.27%
2025-06-20	11.23	11.10	-0.03	-0.27%	11.10	11.30	33216	3714	0.98%
2025-06-19	11.49	11.13	-0.34	-2.96%	11.10	11.57	47793	5372	1.41%
2025-06-18	11.60	11.47	-0.22	-1.88%	11.44	11.66	37902	4364	1.12%
2025-06-17	11.68	11.69	0.08	0.69%	11.64	12.01	63204	7454	1.87%
2025-06-16	11.55	11.61	0.06	0.52%	11.51	11.70	34150	3967	1.01%
2025-06-13	11.78	11.55	-0.32	-2.70%	11.50	11.93	44277	5156	1.31%
2025-06-12	11.83	11.87	0.07	0.59%	11.72	11.88	39803	4704	1.18%
2025-06-11	11.92	11.80	-0.10	-0.84%	11.79	12.01	46343	5508	1.37%
2025-06-10	11.91	11.90	-0.07	-0.58%	11.76	12.07	47917	5713	1.42%
2025-06-09	11.89	11.97	0.11	0.93%	11.84	12.06	46883	5620	1.39%
2025-06-06	11.92	11.86	-0.09	-0.75%	11.80	12.02	41683	4951	1.23%
2025-06-05	12.10	11.95	-0.11	-0.91%	11.90	12.10	50241	5997	1.48%
2025-06-04	11.91	12.06	0.17	1.43%	11.79	12.09	71554	8582	2.11%
2025-06-03	11.52	11.89	0.31	2.68%	11.48	11.94	69079	8172	2.04%
2025-05-30	11.56	11.58	-0.01	-0.09%	11.51	11.75	40012	4652	1.18%
2025-05-29	11.30	11.59	0.32	2.84%	11.26	11.61	51541	5922	1.52%
2025-05-28	11.51	11.27	-0.21	-1.83%	11.23	11.57	34311	3889	1.01%
2025-05-27	11.47	11.48	0.10	0.88%	11.34	11.58	32358	3709	0.96%
2025-05-26	11.57	11.59	-0.01	-0.09%	11.46	11.61	40305	4658	1.19%
2025-05-23	11.63	11.60	0.03	0.26%	11.52	11.84	45626	5342	1.35%
2025-05-22	11.75	11.57	-0.22	-1.87%	11.55	11.85	45047	5253	1.33%
2025-05-21	11.91	11.79	-0.13	-1.09%	11.79	11.94	30099	3564	0.89%
2025-05-20	11.80	11.92	0.14	1.19%	11.74	11.95	35310	4198	1.04%
2025-05-19	11.81	11.78	0.02	0.17%	11.62	11.85	35095	4114	1.04%
2025-05-16	11.71	11.76	-0.01	-0.08%	11.71	11.84	29883	3520	0.88%
2025-05-15	11.93	11.77	-0.16	-1.34%	11.74	11.93	32416	3822	0.96%
2025-05-14	11.98	11.93	-0.05	-0.42%	11.79	12.05	45911	5463	1.36%
2025-05-13	11.96	11.98	0.07	0.59%	11.85	12.04	53529	6400	1.58%
2025-05-12	11.80	11.91	0.14	1.19%	11.76	12.06	44209	5256	1.31%
2025-05-09	11.89	11.77	-0.13	-1.09%	11.71	11.90	34718	4094	1.03%
2025-05-08	11.75	11.90	0.10	0.85%	11.74	11.95	43234	5145	1.28%
2025-05-07	11.99	11.80	-0.05	-0.42%	11.71	12.03	52167	6200	1.54%
2025-05-06	11.73	11.85	0.17	1.46%	11.65	11.89	63183	7451	1.87%
2025-04-30	11.46	11.68	0.23	2.01%	11.43	11.80	63888	7454	1.89%
2025-04-29	11.27	11.45	0.12	1.06%	11.20	11.48	47687	5431	1.41%
2025-04-28	11.32	11.33	-0.11	-0.96%	11.17	11.42	53904	6090	1.59%
2025-04-25	11.52	11.44	0.15	1.33%	11.28	11.71	107852	12365	3.19%
2025-04-24	11.60	11.29	0.05	0.44%	11.29	11.91	119899	13811	3.54%