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
2025-08-01	35.64	35.95	0.31	0.87%	35.38	36.18	5774	2070	0.86%
2025-07-31	36.20	35.64	-0.35	-0.97%	35.21	36.49	6607	2365	0.98%
2025-07-30	36.60	35.99	-0.49	-1.34%	35.51	36.60	7438	2672	1.10%
2025-07-29	36.40	36.48	0.08	0.22%	35.80	36.85	7719	2795	1.14%
2025-07-28	35.60	36.40	0.96	2.71%	35.31	36.68	11282	4054	1.67%
2025-07-25	35.06	35.44	0.38	1.08%	34.73	35.53	8641	3036	1.28%
2025-07-24	34.98	35.06	0.03	0.09%	34.93	35.97	9401	3323	1.39%
2025-07-23	35.29	35.03	-0.58	-1.63%	34.88	35.99	10057	3541	1.49%
2025-07-22	34.61	35.61	1.17	3.40%	34.30	36.86	16329	5860	2.42%
2025-07-21	34.19	34.44	0.26	0.76%	34.15	34.65	5529	1902	0.82%
2025-07-18	33.98	34.18	0.30	0.89%	33.74	34.25	7326	2491	1.09%
2025-07-17	33.65	33.88	0.23	0.68%	33.32	33.95	4880	1647	0.72%
2025-07-16	33.95	33.65	-0.08	-0.24%	33.41	34.12	6047	2041	0.90%
2025-07-15	33.80	33.73	-0.14	-0.41%	33.12	34.37	5795	1945	0.86%
2025-07-14	33.33	33.87	0.31	0.92%	33.16	34.10	8235	2776	1.22%
2025-07-11	33.31	33.56	0.36	1.08%	33.07	34.16	4893	1639	0.73%
2025-07-10	33.24	33.20	-0.33	-0.98%	33.15	33.61	4008	1334	0.59%
2025-07-09	33.10	33.53	0.38	1.15%	33.03	33.87	5524	1849	0.82%
2025-07-08	32.68	33.15	0.46	1.41%	32.61	33.32	3865	1280	0.57%
2025-07-07	32.37	32.69	0.32	0.99%	32.23	32.75	2501	814	0.37%
2025-07-04	32.89	32.37	-0.66	-2.00%	32.36	33.01	5318	1731	0.79%
2025-07-03	33.27	33.03	-0.07	-0.21%	32.84	33.38	3201	1057	0.47%
2025-07-02	33.47	33.10	-0.26	-0.78%	32.89	33.51	4855	1610	0.72%
2025-07-01	33.47	33.36	-0.02	-0.06%	33.05	33.67	5235	1749	0.78%
2025-06-30	32.33	33.38	1.22	3.79%	32.16	33.43	7212	2383	1.07%
2025-06-27	32.33	32.16	0.00	0.00%	32.10	32.41	5296	1705	0.79%
2025-06-26	32.58	32.16	-0.42	-1.29%	32.11	32.72	5099	1651	0.76%
2025-06-25	32.40	32.58	0.21	0.65%	32.05	32.69	4571	1480	0.68%
2025-06-24	31.50	32.37	0.69	2.18%	31.50	32.56	5074	1634	0.75%
2025-06-23	30.93	31.68	0.52	1.67%	30.88	31.98	6124	1933	0.91%
2025-06-20	31.35	31.16	-0.19	-0.61%	31.13	31.95	5220	1643	0.77%
2025-06-19	32.77	31.35	-1.45	-4.42%	31.32	32.83	6403	2045	0.95%
2025-06-18	33.00	32.80	-0.27	-0.82%	32.55	33.32	3602	1182	0.53%
2025-06-17	33.24	33.07	-0.22	-0.66%	32.40	33.74	7284	2394	1.08%
2025-06-16	33.25	33.29	-0.16	-0.48%	32.65	33.69	7816	2582	1.16%
2025-06-13	33.66	33.45	-0.34	-1.01%	32.66	34.00	11109	3708	1.65%
2025-06-12	32.50	33.79	1.69	5.26%	31.93	33.95	14097	4692	2.09%
2025-06-11	32.01	32.10	0.17	0.53%	31.82	32.32	4775	1535	0.71%
2025-06-10	33.09	32.52	-0.90	-2.69%	32.14	33.38	6351	2076	0.94%
2025-06-09	32.88	33.42	0.54	1.64%	32.73	33.43	5943	1966	0.88%
2025-06-06	33.83	32.88	0.40	1.23%	32.16	33.83	5381	1748	0.80%
2025-06-05	32.02	32.48	0.46	1.44%	31.85	32.53	4632	1494	0.69%
2025-06-04	31.92	32.02	0.10	0.31%	31.83	32.32	4148	1327	0.61%
2025-06-03	31.81	31.92	0.11	0.35%	31.62	32.27	3916	1255	0.58%
2025-05-30	32.18	31.81	-0.21	-0.66%	31.56	32.18	4943	1567	0.73%
2025-05-29	31.84	32.02	0.26	0.82%	31.75	32.31	4817	1543	0.71%
2025-05-28	31.92	31.76	-0.16	-0.50%	31.54	32.42	5739	1832	0.85%
2025-05-27	35.31	31.92	-0.34	-1.05%	31.77	35.31	6852	2203	1.02%
2025-05-26	31.90	32.26	0.23	0.72%	31.60	32.45	5286	1692	0.78%
2025-05-23	32.18	32.03	-0.15	-0.47%	31.70	32.98	7253	2344	1.08%
2025-05-22	33.00	32.18	-0.88	-2.66%	32.01	33.41	7152	2334	1.06%
2025-05-21	33.80	33.06	-0.54	-1.61%	32.72	33.80	6899	2282	1.02%
2025-05-20	33.10	33.60	0.65	1.97%	32.78	33.73	6946	2325	1.03%
2025-05-19	33.24	32.95	0.20	0.61%	32.55	33.30	6546	2161	0.97%
2025-05-16	32.63	32.75	0.17	0.52%	32.58	33.39	5827	1921	0.86%
2025-05-15	33.00	32.58	-0.45	-1.36%	32.52	33.18	6413	2102	0.95%
2025-05-14	33.10	33.03	-0.26	-0.78%	32.81	33.65	8203	2721	1.22%
2025-05-13	34.56	33.29	-1.17	-3.40%	33.19	34.84	12137	4105	1.80%
2025-05-12	34.80	34.46	-0.33	-0.95%	34.11	35.33	10976	3807	1.63%
2025-05-09	35.49	34.79	-0.70	-1.97%	34.20	35.49	9365	3244	1.39%
2025-05-08	34.53	35.49	0.26	0.74%	34.31	35.73	8287	2918	1.23%
2025-05-07	35.68	35.23	-0.21	-0.59%	34.66	36.35	11815	4190	1.75%
2025-05-06	34.61	35.44	1.25	3.66%	34.36	35.44	11601	4054	1.72%
2025-04-30	34.53	34.19	-0.50	-1.44%	34.00	34.94	12160	4189	1.80%
2025-04-29	34.23	34.69	0.37	1.08%	34.23	35.60	11735	4108	1.74%
2025-04-28	35.30	34.32	-1.30	-3.65%	33.98	35.78	13877	4791	2.06%
2025-04-25	37.00	35.62	-2.06	-5.47%	34.72	37.23	27348	9729	4.05%
2025-04-24	36.18	37.68	1.27	3.49%	36.10	38.60	25237	9486	3.74%