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
2026-05-06	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%
2026-03-16	17.20	16.88	-0.49	-2.82%	16.38	17.33	55888	9325	1.24%
2026-03-13	16.88	17.37	0.47	2.78%	16.60	17.65	72698	12501	1.62%
2026-03-12	17.87	16.90	-0.97	-5.43%	16.82	17.87	80177	13752	1.79%
2026-03-11	17.96	17.87	-0.09	-0.50%	17.81	18.38	51485	9290	1.15%
2026-03-10	17.79	17.96	0.38	2.16%	17.54	18.17	41626	7451	0.93%
2026-03-09	18.42	17.58	-1.06	-5.69%	17.17	18.43	78852	13906	1.76%
2026-03-06	18.38	18.64	0.29	1.58%	18.13	19.26	81901	15276	1.82%
2026-03-05	17.81	18.35	0.60	3.38%	17.81	18.48	51876	9465	1.16%
2026-03-04	17.35	17.75	0.15	0.85%	17.30	18.25	44912	8012	1.00%
2026-03-03	18.29	17.60	-0.65	-3.56%	17.53	18.60	59651	10721	1.33%
2026-03-02	17.91	18.25	0.33	1.84%	17.70	18.98	84564	15566	1.88%
2026-02-27	17.68	17.92	0.21	1.19%	17.55	18.05	30805	5494	0.69%
2026-02-26	17.99	17.71	-0.14	-0.78%	17.27	18.05	55737	9847	1.24%
2026-02-25	17.88	17.85	0.00	0.00%	17.56	17.98	26624	4728	0.59%
2026-02-24	17.50	17.85	0.44	2.53%	17.25	17.92	44385	7854	0.99%
2026-02-13	17.45	17.41	-0.06	-0.34%	17.20	17.66	33822	5905	0.75%
2026-02-12	17.22	17.47	0.13	0.75%	17.18	17.78	41650	7325	0.93%
2026-02-11	17.70	17.34	-0.51	-2.86%	17.17	18.06	47832	8322	1.07%
2026-02-10	17.54	17.85	0.42	2.41%	17.18	18.00	52331	9249	1.17%
2026-02-09	17.61	17.43	-0.14	-0.80%	17.06	17.67	53975	9392	1.20%
2026-02-06	17.54	17.57	-0.28	-1.57%	17.31	17.90	51311	9042	1.14%
2026-02-05	18.99	17.85	-1.29	-6.74%	17.52	18.99	100158	18086	2.23%
2026-02-04	18.43	19.14	0.48	2.57%	18.43	19.52	91925	17600	2.05%
2026-02-03	17.85	18.66	0.83	4.66%	17.85	18.78	90239	16646	2.01%
2026-02-02	18.55	17.83	-0.47	-2.57%	17.83	18.80	83806	15152	1.87%
2026-01-30	17.50	18.30	0.63	3.57%	17.31	18.77	123285	22430	2.75%
2026-01-29	18.25	17.67	-0.72	-3.92%	17.60	18.47	119751	21509	2.67%
2026-01-28	17.83	18.39	0.44	2.45%	17.60	19.10	179421	33143	4.00%
2026-01-27	17.60	17.95	0.53	3.04%	17.35	18.51	129159	23144	2.88%