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
2025-09-15	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%
2025-09-05	34.63	35.73	1.07	3.09%	34.63	35.88	7317	2586	1.08%
2025-09-04	35.18	34.66	-0.64	-1.81%	34.22	35.79	9064	3177	1.34%
2025-09-03	35.52	35.30	-0.72	-2.00%	35.09	37.12	6033	2157	0.89%
2025-09-02	36.78	36.02	-0.57	-1.56%	35.49	37.12	9254	3328	1.37%
2025-09-01	37.59	36.59	-0.67	-1.80%	36.51	37.88	10689	3972	1.58%
2025-08-29	38.50	37.26	-2.64	-6.62%	37.13	38.81	14726	5547	2.18%
2025-08-28	37.77	39.90	2.15	5.70%	37.70	39.98	17123	6623	2.54%
2025-08-27	39.82	37.75	-2.16	-5.41%	37.59	40.29	17731	6911	2.63%
2025-08-26	40.52	39.91	-0.32	-0.80%	39.77	40.89	8748	3532	1.30%
2025-08-25	41.35	40.23	-1.28	-3.08%	40.00	41.83	11968	4883	1.77%
2025-08-22	40.45	41.51	0.87	2.14%	40.18	41.98	11456	4710	1.70%
2025-08-21	40.05	40.64	0.38	0.94%	40.05	41.62	11168	4549	1.66%
2025-08-20	39.31	40.26	0.95	2.42%	38.73	40.90	12995	5196	1.93%
2025-08-19	39.52	39.31	-0.52	-1.31%	38.84	40.27	10136	3986	1.50%
2025-08-18	39.37	39.83	0.46	1.17%	38.97	40.59	10752	4281	1.59%
2025-08-15	38.00	39.37	1.34	3.52%	37.86	39.64	10322	4018	1.53%
2025-08-14	39.51	38.03	-1.16	-2.96%	37.88	39.51	9206	3539	1.36%
2025-08-13	39.24	39.19	0.33	0.85%	38.39	40.26	11529	4519	1.71%
2025-08-12	40.00	38.86	-1.14	-2.85%	38.58	40.21	10484	4098	1.55%
2025-08-11	39.53	40.00	0.49	1.24%	39.04	40.78	11795	4742	1.75%
2025-08-08	39.90	39.51	-0.41	-1.03%	38.75	39.92	11697	4603	1.73%
2025-08-07	39.34	39.92	0.59	1.50%	39.00	41.27	20670	8280	3.06%
2025-08-06	36.99	39.33	2.34	6.33%	36.53	40.33	23914	9247	3.55%
2025-08-05	36.96	36.99	0.18	0.49%	36.52	37.57	6818	2527	1.01%
2025-08-04	36.00	36.81	0.86	2.39%	35.58	36.81	8443	3076	1.25%
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%