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
2026-05-29	33.00	31.99	-0.96	-2.91%	31.72	33.92	10819	3534	1.60%
2026-05-28	32.80	32.95	0.18	0.55%	32.12	33.29	8147	2660	1.21%
2026-05-27	34.28	32.77	-1.52	-4.43%	32.40	34.28	13905	4584	2.06%
2026-05-26	36.02	34.29	-1.63	-4.54%	33.58	36.02	11129	3841	1.65%
2026-05-25	36.06	35.92	-0.14	-0.39%	35.59	37.42	12375	4476	1.83%
2026-05-22	34.23	36.06	1.84	5.38%	33.65	36.39	13864	4892	2.06%
2026-05-21	35.98	34.22	-1.76	-4.89%	34.18	36.45	14282	5074	2.12%
2026-05-20	35.99	35.98	-0.33	-0.91%	35.49	36.42	8072	2898	1.20%
2026-05-19	36.32	36.31	0.09	0.25%	35.50	36.48	8927	3214	1.32%
2026-05-18	34.88	36.22	1.13	3.22%	34.88	36.38	9120	3265	1.35%
2026-05-15	35.49	35.09	-0.51	-1.43%	34.71	35.94	8123	2865	1.20%
2026-05-14	35.68	35.60	-0.15	-0.42%	35.20	36.18	8253	2941	1.22%
2026-05-13	34.96	35.75	0.59	1.68%	34.96	35.98	9500	3377	1.41%
2026-05-12	36.66	35.16	-1.52	-4.14%	34.97	36.95	13160	4683	1.95%
2026-05-11	36.89	36.68	0.02	0.05%	36.30	37.17	11358	4168	1.68%
2026-05-08	36.19	36.66	0.48	1.33%	35.83	36.85	9664	3505	1.43%
2026-05-07	36.20	36.18	0.27	0.75%	35.92	36.96	13065	4769	1.94%
2026-05-06	36.65	35.91	-0.82	-2.23%	35.91	37.20	14040	5133	2.08%
2026-04-30	36.35	36.73	0.08	0.22%	36.35	36.98	8148	2985	1.21%
2026-04-29	36.00	36.65	0.57	1.58%	35.52	37.16	9923	3612	1.47%
2026-04-28	36.10	36.08	-0.05	-0.14%	35.51	36.47	8011	2881	1.19%
2026-04-27	35.15	36.13	1.02	2.91%	35.00	36.38	7152	2558	1.06%
2026-04-24	34.12	35.11	0.63	1.83%	34.12	35.36	6263	2177	0.93%
2026-04-23	35.51	34.48	-1.10	-3.09%	34.37	35.53	6520	2267	0.97%
2026-04-22	36.00	35.58	-0.24	-0.67%	35.30	36.00	4634	1653	0.69%
2026-04-21	36.00	35.82	-0.58	-1.59%	35.52	36.39	5914	2120	0.88%
2026-04-20	35.81	36.40	0.59	1.65%	35.46	36.56	7050	2544	1.05%
2026-04-17	35.63	35.81	0.17	0.48%	35.35	35.86	6042	2153	0.90%
2026-04-16	35.05	35.64	0.65	1.86%	34.62	35.77	6903	2440	1.02%
2026-04-15	35.17	34.99	-0.01	-0.03%	34.81	35.43	6133	2154	0.91%
2026-04-14	35.61	35.00	-0.01	-0.03%	34.61	35.85	6694	2335	0.99%
2026-04-13	35.44	35.01	-0.41	-1.16%	34.59	35.47	5898	2065	0.87%
2026-04-10	35.68	35.42	0.23	0.65%	35.24	36.04	5693	2028	0.84%
2026-04-09	35.80	35.19	-0.76	-2.11%	35.01	36.16	7176	2547	1.06%
2026-04-08	34.99	35.95	1.76	5.15%	34.84	35.99	7794	2778	1.16%
2026-04-07	33.35	34.19	0.69	2.06%	33.02	34.43	7331	2494	1.09%
2026-04-03	33.93	33.50	-0.47	-1.38%	32.88	34.18	5307	1771	0.79%
2026-04-02	34.50	33.97	-0.63	-1.82%	33.58	35.05	7225	2470	1.07%
2026-04-01	34.76	34.60	0.44	1.29%	34.20	34.95	6732	2329	1.00%
2026-03-31	34.49	34.16	-0.63	-1.81%	33.85	35.13	6111	2115	0.91%
2026-03-30	34.00	34.79	0.32	0.93%	33.73	34.85	6934	2375	1.03%
2026-03-27	32.70	34.47	1.34	4.04%	32.70	34.64	10382	3526	1.54%
2026-03-26	33.72	33.13	-1.04	-3.04%	32.60	34.48	6783	2267	1.01%
2026-03-25	33.69	34.17	0.64	1.91%	33.53	34.68	7190	2463	1.07%
2026-03-24	32.92	33.53	1.98	6.28%	31.62	33.56	9887	3217	1.47%
2026-03-23	33.99	31.55	-2.94	-8.52%	31.01	33.99	11817	3831	1.75%
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%