莱伯泰科 (688056) - 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	33.19	32.58	-0.62	-1.87%	32.51	33.60	3969	1301	0.59%
2025-12-15	33.08	33.20	-0.30	-0.90%	33.01	34.50	4730	1585	0.70%
2025-12-12	33.88	33.50	-0.66	-1.93%	33.10	34.29	5773	1940	0.86%
2025-12-11	33.50	34.16	0.01	0.03%	33.24	34.29	10166	3419	1.51%
2025-12-10	35.07	34.15	-0.92	-2.62%	34.02	35.07	4598	1580	0.68%
2025-12-09	35.69	35.07	-0.47	-1.32%	34.80	35.95	3302	1167	0.49%
2025-12-08	35.29	35.54	0.57	1.63%	34.98	35.69	3735	1323	0.55%
2025-12-05	34.58	34.97	0.56	1.63%	33.97	35.11	4731	1639	0.70%
2025-12-04	36.00	34.41	-0.75	-2.13%	34.35	36.00	5339	1852	0.79%
2025-12-03	35.18	35.16	0.08	0.23%	34.65	35.41	4529	1583	0.67%
2025-12-02	35.36	35.08	-0.28	-0.79%	34.60	35.53	2884	1009	0.43%
2025-12-01	35.82	35.36	-0.34	-0.95%	35.35	36.00	2928	1042	0.43%
2025-11-28	35.31	35.70	0.56	1.59%	34.90	35.80	3794	1344	0.56%
2025-11-27	34.50	35.14	0.64	1.86%	34.41	35.35	5729	1999	0.85%
2025-11-26	35.50	34.50	-0.52	-1.48%	34.45	35.50	5620	1961	0.83%
2025-11-25	35.29	35.02	0.12	0.34%	34.81	35.80	4612	1632	0.68%
2025-11-24	33.59	34.90	0.95	2.80%	33.59	34.96	4965	1706	0.74%
2025-11-21	35.15	33.95	-1.53	-4.31%	33.59	35.70	6512	2230	0.97%
2025-11-20	35.80	35.48	-0.09	-0.25%	35.20	36.20	3583	1276	0.53%
2025-11-19	36.91	35.57	-1.34	-3.63%	35.41	36.91	5052	1810	0.75%
2025-11-18	36.31	36.91	0.61	1.68%	35.91	36.91	5509	2009	0.82%
2025-11-17	36.78	36.30	-0.15	-0.41%	36.04	36.80	4361	1582	0.65%
2025-11-14	36.39	36.45	-0.20	-0.55%	36.10	36.93	4929	1803	0.73%
2025-11-13	36.71	36.65	-0.13	-0.35%	36.62	37.30	4415	1631	0.65%
2025-11-12	37.39	36.78	-0.52	-1.39%	36.58	37.55	5459	2023	0.81%
2025-11-11	37.45	37.30	-0.20	-0.53%	37.17	37.76	5017	1876	0.74%
2025-11-10	37.69	37.50	0.33	0.89%	37.12	37.83	3598	1352	0.53%
2025-11-07	37.60	37.17	-0.66	-1.74%	37.17	38.06	5285	1985	0.78%
2025-11-06	38.50	37.83	-0.47	-1.23%	37.64	38.50	5335	2021	0.79%
2025-11-05	37.00	38.30	0.97	2.60%	36.83	38.83	9558	3637	1.42%
2025-11-04	36.83	37.33	0.50	1.36%	36.51	37.57	7411	2747	1.10%
2025-11-03	38.25	36.83	0.40	1.10%	36.46	38.25	6271	2314	0.93%
2025-10-31	35.96	36.43	0.47	1.31%	35.80	36.55	4832	1751	0.72%
2025-10-30	35.75	35.96	0.24	0.67%	35.35	36.39	5663	2035	0.84%
2025-10-29	36.59	35.72	-0.87	-2.38%	35.46	36.59	7885	2823	1.17%
2025-10-28	36.05	36.59	0.54	1.50%	35.88	37.13	9276	3400	1.38%
2025-10-27	35.60	36.05	0.83	2.36%	35.21	36.15	6741	2412	1.00%
2025-10-24	35.00	35.22	0.27	0.77%	34.71	35.41	6924	2429	1.03%
2025-10-23	35.17	34.95	-0.22	-0.63%	34.41	35.18	5632	1955	0.83%
2025-10-22	35.28	35.17	-0.22	-0.62%	34.89	35.64	5089	1793	0.75%
2025-10-21	35.28	35.39	0.44	1.26%	34.58	35.44	4207	1481	0.62%
2025-10-20	34.38	34.95	0.58	1.69%	34.38	35.11	4048	1409	0.60%
2025-10-17	34.90	34.37	-1.11	-3.13%	34.26	35.27	6977	2419	1.03%
2025-10-16	35.35	35.48	0.15	0.42%	34.68	36.90	8597	3064	1.27%
2025-10-15	35.15	35.33	0.18	0.51%	34.54	35.83	5470	1923	0.81%
2025-10-14	36.01	35.15	-1.23	-3.38%	34.97	36.47	5546	1977	0.82%
2025-10-13	34.98	36.38	0.64	1.79%	33.51	36.40	7722	2758	1.14%
2025-10-10	36.32	35.74	-0.57	-1.57%	35.52	36.63	6440	2310	0.95%
2025-10-09	36.36	36.31	0.06	0.17%	36.00	36.88	6924	2513	1.03%
2025-09-30	36.57	36.25	0.10	0.28%	36.01	36.57	4810	1742	0.71%
2025-09-29	36.40	36.15	-0.43	-1.18%	35.83	36.68	7383	2664	1.09%
2025-09-26	38.05	36.58	0.20	0.55%	36.46	38.30	12172	4545	1.80%
2025-09-25	36.18	36.38	0.20	0.55%	35.82	37.08	8879	3230	1.32%
2025-09-24	35.20	36.18	0.97	2.75%	34.69	36.38	6684	2393	0.99%
2025-09-23	35.66	35.21	-0.32	-0.90%	33.92	35.97	7214	2505	1.07%
2025-09-22	35.62	35.53	0.11	0.31%	35.00	36.00	4576	1626	0.68%
2025-09-19	35.86	35.42	-1.01	-2.77%	35.30	36.60	7297	2623	1.08%
2025-09-18	36.99	36.43	0.00	0.00%	35.61	36.99	8733	3180	1.29%
2025-09-17	36.40	36.43	0.03	0.08%	36.00	36.68	6121	2223	0.91%
2025-09-16	36.06	36.40	0.56	1.56%	35.68	36.53	4467	1621	0.66%
2025-09-15	36.12	35.84	-0.15	-0.42%	35.66	36.39	4078	1469	0.60%
2025-09-12	36.25	35.99	-0.26	-0.72%	35.87	36.46	3835	1383	0.57%
2025-09-11	35.85	36.25	0.42	1.17%	35.24	36.49	5276	1894	0.78%
2025-09-10	35.83	35.83	-0.18	-0.50%	35.62	36.60	3475	1248	0.52%
2025-09-09	36.58	36.01	-0.27	-0.74%	35.91	36.76	5782	2097	0.86%
2025-09-08	36.47	36.28	0.55	1.54%	35.40	36.47	6685	2411	0.99%