利柏特 (605167) - 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
2026-06-24	16.97	16.29	-0.38	-2.28%	15.52	16.97	305535	49403	6.12%
2026-06-23	15.29	16.67	1.52	10.03%	15.25	16.67	163924	26826	3.29%
2026-06-22	14.77	15.15	0.93	6.54%	14.06	15.33	236231	34611	4.73%
2026-06-18	14.05	14.22	0.08	0.57%	14.03	15.38	277490	40857	5.56%
2026-06-17	13.36	14.14	0.73	5.44%	13.12	14.68	281901	39124	5.65%
2026-06-16	13.74	13.41	-0.44	-3.18%	13.30	13.78	99435	13451	2.16%
2026-06-15	13.50	13.85	0.23	1.69%	13.25	14.10	136613	18616	2.97%
2026-06-12	14.10	13.62	-0.51	-3.61%	13.60	14.30	85756	11873	1.86%
2026-06-11	14.08	14.13	-0.14	-0.98%	13.89	14.53	72221	10240	1.57%
2026-06-10	14.45	14.27	-0.25	-1.72%	14.11	14.50	37830	5386	0.82%
2026-06-09	14.41	14.57	0.29	2.03%	14.16	14.63	50997	7337	1.11%
2026-06-08	14.44	14.28	-0.34	-2.33%	13.98	14.46	53430	7609	1.16%
2026-06-05	14.91	14.62	-0.19	-1.28%	14.40	14.91	50446	7371	1.10%
2026-06-04	15.09	14.81	-0.31	-2.05%	14.61	15.48	54774	8172	1.19%
2026-06-03	15.34	15.12	-0.37	-2.39%	14.90	15.59	53102	8079	1.18%
2026-06-02	15.30	15.49	0.18	1.18%	14.88	15.70	74335	11407	1.66%
2026-06-01	15.15	15.31	0.30	2.00%	14.81	15.61	90058	13734	2.01%
2026-05-29	16.61	15.01	-1.51	-9.14%	14.92	16.62	153357	23808	3.41%
2026-05-28	17.00	16.52	-0.95	-5.44%	16.45	17.22	205540	34435	4.58%
2026-05-27	15.70	17.47	1.59	10.01%	15.70	17.47	105880	18285	2.36%
2026-05-26	15.80	15.88	0.00	0.00%	15.30	15.93	71142	11066	1.58%
2026-05-25	16.47	15.88	-0.56	-3.41%	15.70	16.56	81321	13005	1.81%
2026-05-22	16.52	16.44	-0.48	-2.84%	15.83	17.00	126317	20515	2.81%
2026-05-21	18.50	16.92	-1.72	-9.23%	16.80	18.50	162305	27915	3.61%
2026-05-20	19.29	18.64	-0.65	-3.37%	18.52	19.44	71898	13519	1.60%
2026-05-19	19.50	19.29	0.02	0.10%	19.02	19.68	41165	7928	0.92%
2026-05-18	19.26	19.27	-0.26	-1.33%	19.06	19.90	53880	10430	1.20%
2026-05-15	19.13	19.53	0.41	2.14%	18.97	20.25	72415	14140	1.61%
2026-05-14	19.45	19.12	0.02	0.10%	18.83	19.50	44224	8430	0.98%
2026-05-13	19.30	19.10	-0.10	-0.52%	19.06	19.55	56347	10866	1.25%
2026-05-12	19.72	19.20	-0.59	-2.98%	19.07	20.15	65386	12651	1.46%
2026-05-11	19.35	19.79	0.44	2.27%	19.02	20.26	80545	15887	1.79%
2026-05-08	18.84	19.35	0.51	2.71%	18.42	19.64	78760	15209	1.75%
2026-05-07	18.03	18.84	0.82	4.55%	17.99	18.92	59387	11026	1.32%
2026-05-06	17.52	18.02	0.53	3.03%	17.43	18.29	57186	10267	1.27%
2026-04-30	17.06	17.49	0.12	0.69%	17.06	17.60	37038	6423	0.82%
2026-04-29	16.97	17.37	0.40	2.36%	16.75	17.52	41664	7166	0.93%
2026-04-28	17.18	16.97	-0.22	-1.28%	16.85	17.18	30482	5172	0.68%
2026-04-27	17.18	17.19	0.01	0.06%	16.93	17.50	28581	4893	0.64%
2026-04-24	17.52	17.18	-0.47	-2.66%	17.06	17.78	51395	8918	1.14%
2026-04-23	18.09	17.65	-0.32	-1.78%	17.56	18.20	55992	10014	1.25%
2026-04-22	18.18	17.97	-0.51	-2.76%	17.70	18.44	68801	12353	1.53%
2026-04-21	18.35	18.48	0.16	0.87%	18.16	18.76	60577	11192	1.35%
2026-04-20	18.40	18.32	-0.08	-0.43%	17.90	18.43	67151	12204	1.50%
2026-04-17	17.87	18.40	0.62	3.49%	17.60	18.45	84925	15417	1.89%
2026-04-16	17.93	17.78	0.10	0.57%	17.40	18.07	99439	17709	2.21%
2026-04-15	19.64	17.68	-1.96	-9.98%	17.68	20.15	210701	38965	4.69%
2026-04-14	18.20	19.64	1.79	10.03%	18.05	19.64	86840	16502	1.93%
2026-04-13	17.35	17.85	0.46	2.65%	17.25	17.98	48051	8526	1.07%
2026-04-10	17.40	17.39	0.09	0.52%	17.20	17.96	58008	10211	1.29%
2026-04-09	16.77	17.30	0.69	4.15%	16.32	17.37	74932	12721	1.67%
2026-04-08	16.20	16.61	0.74	4.66%	16.15	16.65	40001	6576	0.89%
2026-04-07	16.38	15.87	-0.45	-2.76%	15.75	16.49	54183	8659	1.21%
2026-04-03	17.05	16.32	-0.72	-4.23%	16.29	17.28	47663	7853	1.06%
2026-04-02	16.79	17.04	0.25	1.49%	16.73	17.30	42323	7225	0.94%
2026-04-01	16.71	16.79	0.37	2.25%	16.51	17.08	32424	5442	0.72%
2026-03-31	17.12	16.42	-0.59	-3.47%	16.37	17.43	50644	8505	1.13%
2026-03-30	16.34	17.01	0.55	3.34%	16.34	17.21	75507	12748	1.68%
2026-03-27	16.18	16.46	0.07	0.43%	16.17	16.63	37241	6112	0.83%
2026-03-26	16.50	16.39	-0.11	-0.67%	16.30	16.94	50384	8344	1.12%
2026-03-25	16.76	16.50	-0.19	-1.14%	16.38	17.02	53960	8989	1.20%
2026-03-24	17.00	16.69	0.17	1.03%	16.31	17.20	56533	9447	1.26%
2026-03-23	17.19	16.52	-0.91	-5.22%	16.40	17.54	86722	14625	1.93%
2026-03-20	16.85	17.43	0.79	4.75%	16.65	17.73	137062	23679	3.05%
2026-03-19	17.00	16.64	-0.76	-4.37%	16.15	17.07	127134	21143	2.83%
2026-03-18	18.68	17.40	-1.17	-6.30%	17.13	18.95	188516	32953	4.20%
2026-03-17	17.20	18.57	1.69	10.01%	16.90	18.57	119741	21491	2.67%