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
2026-03-20	35.40	34.49	-0.86	-2.43%	34.37	36.04	9350	3285	1.39%
2026-03-19	36.24	35.35	-1.46	-3.97%	35.11	36.68	6143	2195	0.91%
2026-03-18	35.87	36.81	0.90	2.51%	35.63	36.81	6298	2276	0.93%
2026-03-17	37.65	35.91	-1.60	-4.27%	35.71	37.97	9558	3504	1.42%
2026-03-16	37.68	37.51	-0.38	-1.00%	36.92	38.30	7625	2860	1.13%
2026-03-13	38.83	37.89	-0.77	-1.99%	37.60	38.97	5310	2032	0.79%
2026-03-12	39.74	38.66	-0.89	-2.25%	38.36	39.99	7502	2928	1.11%
2026-03-11	40.15	39.55	-0.63	-1.57%	39.40	40.50	7428	2958	1.10%
2026-03-10	39.20	40.18	1.32	3.40%	39.00	40.41	8270	3296	1.23%
2026-03-09	37.90	38.86	0.12	0.31%	37.35	39.33	8565	3297	1.27%
2026-03-06	37.41	38.74	1.33	3.56%	37.37	38.79	6166	2363	0.91%
2026-03-05	37.30	37.41	0.41	1.11%	37.16	38.35	5158	1950	0.76%
2026-03-04	37.12	37.00	-0.03	-0.08%	36.72	37.89	7588	2832	1.12%
2026-03-03	38.85	37.03	-1.65	-4.27%	37.03	39.38	8544	3268	1.27%
2026-03-02	38.60	38.68	-1.00	-2.52%	38.38	39.83	9843	3848	1.46%
2026-02-27	39.85	39.68	0.33	0.84%	39.02	39.85	6715	2648	1.00%
2026-02-26	39.17	39.35	0.40	1.03%	38.50	40.00	10013	3945	1.48%
2026-02-25	39.30	38.95	-0.35	-0.89%	38.75	39.82	7451	2920	1.10%
2026-02-24	38.29	39.30	1.17	3.07%	38.18	39.45	7688	2993	1.14%
2026-02-13	37.97	38.13	-0.08	-0.21%	37.58	39.24	5916	2281	0.88%
2026-02-12	37.88	38.21	0.25	0.66%	37.35	38.54	6455	2447	0.96%
2026-02-11	37.47	37.96	0.52	1.39%	37.09	38.16	5576	2108	0.83%
2026-02-10	37.78	37.44	-0.36	-0.95%	37.27	37.97	6179	2325	0.92%
2026-02-09	37.37	37.80	0.92	2.49%	37.00	37.82	6963	2610	1.03%
2026-02-06	36.76	36.88	-0.19	-0.51%	36.16	37.29	5770	2132	0.86%
2026-02-05	36.82	37.07	-0.02	-0.05%	36.82	37.51	5759	2137	0.85%
2026-02-04	37.89	37.09	-0.79	-2.09%	36.77	38.00	7254	2705	1.08%
2026-02-03	36.53	37.88	1.75	4.84%	36.36	37.96	8970	3356	1.33%
2026-02-02	36.80	36.13	-0.58	-1.58%	36.00	37.47	9341	3444	1.38%
2026-01-30	36.04	36.71	0.84	2.34%	35.49	36.74	7157	2591	1.06%
2026-01-29	36.14	35.87	-0.64	-1.75%	35.80	36.98	6007	2184	0.89%
2026-01-28	37.00	36.51	-0.63	-1.70%	36.26	37.32	5613	2058	0.83%
2026-01-27	36.99	37.14	0.26	0.70%	36.05	37.43	7485	2760	1.11%
2026-01-26	37.57	36.88	-0.68	-1.81%	36.67	37.86	5768	2142	0.86%
2026-01-23	37.43	37.56	0.09	0.24%	37.41	37.96	5242	1972	0.78%
2026-01-22	37.05	37.47	0.29	0.78%	37.05	37.97	6842	2566	1.01%
2026-01-21	36.28	37.18	0.47	1.28%	36.28	37.45	6465	2396	0.96%
2026-01-20	37.33	36.71	-0.38	-1.02%	36.30	37.72	8100	3005	1.20%
2026-01-19	36.89	37.09	0.44	1.20%	36.52	37.46	6462	2394	0.96%
2026-01-16	35.82	36.65	0.68	1.89%	35.82	36.75	6903	2512	1.02%
2026-01-15	35.79	35.97	0.12	0.33%	35.60	36.30	4442	1593	0.66%
2026-01-14	36.36	35.85	-0.13	-0.36%	35.28	36.78	8455	3049	1.25%
2026-01-13	36.79	35.98	-0.90	-2.44%	35.92	37.24	6647	2416	0.99%
2026-01-12	35.50	36.88	1.55	4.39%	35.24	36.96	10097	3653	1.50%
2026-01-09	35.38	35.33	0.10	0.28%	34.78	35.54	6362	2241	0.94%
2026-01-08	34.84	35.23	0.38	1.09%	34.51	35.40	5450	1914	0.81%
2026-01-07	33.97	34.85	0.74	2.17%	33.84	34.98	8381	2900	1.24%
2026-01-06	34.04	34.11	-0.13	-0.38%	33.95	34.50	4743	1620	0.70%
2026-01-05	33.77	34.24	0.63	1.87%	33.48	34.98	8413	2876	1.25%
2025-12-31	33.34	33.61	0.27	0.81%	32.78	33.74	5033	1679	0.75%
2025-12-30	33.80	33.34	-0.76	-2.23%	33.28	34.23	6142	2067	0.91%
2025-12-29	33.88	34.10	0.43	1.28%	33.39	34.10	6214	2104	0.92%
2025-12-26	34.00	33.67	-0.28	-0.82%	33.63	34.40	3008	1023	0.45%
2025-12-25	33.88	33.95	0.25	0.74%	33.51	34.00	3856	1301	0.57%
2025-12-24	33.08	33.70	0.34	1.02%	33.08	33.86	3134	1050	0.46%
2025-12-23	33.11	33.36	0.13	0.39%	32.97	33.68	5264	1757	0.78%
2025-12-22	33.48	33.23	0.00	0.00%	33.22	33.68	3608	1205	0.53%
2025-12-19	32.75	33.23	0.43	1.31%	32.75	33.38	2443	809	0.36%
2025-12-18	32.25	32.80	0.47	1.45%	32.11	33.07	4836	1579	0.72%
2025-12-17	32.58	32.33	-0.25	-0.77%	31.81	32.80	4812	1548	0.71%
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%