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
2025-04-03	12.35	12.25	-0.30	-2.39%	12.15	12.62	58056	7165	1.72%
2025-04-02	12.38	12.55	0.13	1.05%	12.29	12.62	59946	7500	1.77%
2025-04-01	12.13	12.42	0.31	2.56%	12.13	12.65	84970	10612	2.51%
2025-03-31	12.11	12.11	-0.11	-0.90%	11.86	12.22	53399	6417	1.58%
2025-03-28	12.23	12.22	-0.07	-0.57%	12.20	12.60	64471	7984	1.91%
2025-03-27	12.00	12.29	0.22	1.82%	11.92	12.33	61378	7493	1.81%
2025-03-26	12.05	12.07	-0.03	-0.25%	12.03	12.16	44329	5356	1.31%
2025-03-25	11.99	12.10	0.14	1.17%	11.87	12.32	74812	9045	2.21%
2025-03-24	12.14	11.96	-0.21	-1.73%	11.75	12.26	62089	7437	1.83%
2025-03-21	12.35	12.17	-0.21	-1.70%	12.13	12.41	50228	6144	1.48%
2025-03-20	12.48	12.38	-0.13	-1.04%	12.35	12.55	45338	5633	1.34%
2025-03-19	12.63	12.51	-0.14	-1.11%	12.46	12.77	59402	7494	1.76%
2025-03-18	12.63	12.65	0.01	0.08%	12.57	12.79	57455	7279	1.70%
2025-03-17	12.90	12.64	-0.20	-1.56%	12.60	12.90	90564	11509	2.68%
2025-03-14	12.52	12.84	0.32	2.56%	12.41	12.94	113084	14318	3.34%
2025-03-13	12.66	12.52	-0.17	-1.34%	12.33	12.70	66765	8325	1.97%
2025-03-12	12.68	12.69	0.01	0.08%	12.56	12.83	84488	10710	2.50%
2025-03-11	12.52	12.68	-0.22	-1.71%	12.52	12.81	98357	12446	2.91%
2025-03-10	13.35	12.90	0.13	1.02%	12.70	13.49	203756	26508	6.02%
2025-03-07	12.99	12.77	-0.27	-2.07%	12.65	13.07	73247	9431	2.16%
2025-03-06	12.80	13.04	0.28	2.19%	12.72	13.10	83358	10802	2.46%
2025-03-05	12.77	12.76	-0.11	-0.85%	12.51	12.87	79081	10026	2.34%
2025-03-04	12.42	12.87	0.35	2.80%	12.42	12.93	106465	13630	3.15%
2025-03-03	12.40	12.52	0.29	2.37%	12.22	12.80	112965	14215	3.34%
2025-02-28	12.90	12.23	-0.78	-6.00%	12.20	12.97	131271	16467	3.88%
2025-02-27	13.13	13.01	-0.10	-0.76%	12.77	13.19	108302	14039	3.20%
2025-02-26	13.14	13.11	-0.10	-0.76%	12.96	13.25	120139	15699	3.55%
2025-02-25	13.08	13.21	-0.19	-1.42%	13.03	13.40	142676	18828	4.22%
2025-02-24	13.61	13.40	-0.15	-1.11%	13.19	13.62	160263	21390	4.74%
2025-02-21	13.50	13.55	0.05	0.37%	13.30	13.71	195782	26402	5.79%
2025-02-20	13.37	13.50	0.23	1.73%	13.33	14.05	236674	32172	6.99%
2025-02-19	13.21	13.27	0.07	0.53%	13.00	13.53	221322	29413	6.54%
2025-02-18	13.58	13.20	-0.47	-3.44%	13.13	13.72	315736	42342	9.33%
2025-02-17	14.20	13.67	0.07	0.51%	13.55	14.93	625451	88283	18.48%
2025-02-14	12.53	13.60	1.17	9.41%	12.53	13.80	455892	60988	13.47%
2025-02-13	12.64	12.43	-0.23	-1.82%	12.27	12.68	159775	19870	4.72%
2025-02-12	12.63	12.66	-0.12	-0.94%	12.42	12.93	216238	27281	6.39%
2025-02-11	12.92	12.78	-0.11	-0.85%	12.68	13.27	322932	41877	9.54%
2025-02-10	12.63	12.89	0.42	3.37%	12.50	13.06	322283	41362	9.52%
2025-02-07	11.67	12.47	0.88	7.59%	11.63	12.56	262346	32083	7.75%
2025-02-06	11.31	11.59	0.22	1.93%	11.13	11.63	95997	10977	2.82%
2025-02-05	11.10	11.37	0.43	3.93%	11.02	11.38	86492	9755	2.54%
2025-01-27	11.08	10.94	-0.11	-1.00%	10.94	11.19	50828	5623	1.49%
2025-01-24	10.78	11.05	0.23	2.13%	10.77	11.13	71866	7877	2.11%
2025-01-23	10.85	10.82	0.08	0.74%	10.80	11.02	70331	7679	2.07%
2025-01-22	10.79	10.74	-0.06	-0.56%	10.68	10.90	48606	5237	1.43%
2025-01-21	10.80	10.80	0.00	0.00%	10.67	10.89	42206	4542	1.24%
2025-01-20	10.83	10.80	0.03	0.28%	10.75	10.90	49606	5368	1.46%
2025-01-17	10.66	10.77	0.02	0.19%	10.63	10.82	43740	4690	1.28%
2025-01-16	10.78	10.75	0.00	0.00%	10.62	10.92	63430	6828	1.86%
2025-01-15	10.82	10.75	-0.07	-0.65%	10.65	10.85	54613	5868	1.60%
2025-01-14	10.32	10.82	0.51	4.95%	10.28	10.83	91506	9716	2.69%
2025-01-13	10.23	10.31	0.05	0.49%	10.00	10.36	60064	6138	1.76%
2025-01-10	10.52	10.26	-0.32	-3.02%	10.25	10.67	58720	6138	1.72%
2025-01-09	10.51	10.58	-0.03	-0.28%	10.47	10.74	65529	6945	1.92%
2025-01-08	10.53	10.61	0.02	0.19%	10.23	10.68	83669	8789	2.46%
2025-01-07	10.57	10.59	0.07	0.67%	10.35	10.67	84095	8818	2.47%
2025-01-06	10.40	10.52	0.15	1.45%	10.30	10.77	115273	12196	3.39%
2025-01-03	10.85	10.37	-0.46	-4.25%	10.34	10.89	91673	9688	2.69%
2025-01-02	11.15	10.83	-0.35	-3.13%	10.68	11.29	101620	11150	2.98%
2024-12-31	11.49	11.18	-0.35	-3.04%	11.16	11.60	94487	10719	2.78%
2024-12-30	11.59	11.53	-0.25	-2.12%	11.40	11.80	99619	11466	2.93%
2024-12-27	11.56	11.78	0.18	1.55%	11.49	12.05	136895	16100	4.02%
2024-12-26	11.54	11.60	-0.14	-1.19%	11.47	11.72	123026	14280	3.61%
2024-12-25	12.22	11.74	0.01	0.09%	11.55	12.40	184789	21899	5.43%