莱伯泰科

688056
🏛️ 中国 →
36.15
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 65.56 65.71 62.78 64.38 0.9M
2021-12-30 62.30 67.19 62.30 65.54 0.6M
2021-12-29 65.97 65.97 61.20 62.92 0.6M
2021-12-28 69.00 72.89 63.84 64.30 1.0M
2021-12-27 64.22 66.40 62.00 63.65 0.6M
2021-12-24 67.60 68.32 64.11 64.58 0.4M
2021-12-23 68.83 70.55 67.00 67.51 0.4M
2021-12-22 68.70 70.99 67.54 69.35 0.4M
2021-12-21 71.26 72.50 66.22 69.02 0.9M
2021-12-20 73.65 73.88 69.66 70.35 0.6M
2021-12-17 77.38 77.38 71.89 73.84 0.8M
2021-12-16 73.86 77.33 73.79 76.58 0.5M
2021-12-15 73.21 76.00 72.31 73.35 0.9M
2021-12-14 68.16 76.79 68.16 74.44 1.1M
2021-12-13 66.01 69.69 65.10 69.41 0.6M
2021-12-10 65.20 67.12 61.29 66.80 0.8M
2021-12-09 61.65 65.97 61.20 62.30 0.9M
2021-12-08 62.05 63.61 61.10 62.29 0.9M
2021-12-07 61.58 63.10 59.56 62.05 0.7M
2021-12-06 67.93 67.93 60.39 61.00 1.3M
2021-12-03 66.81 68.19 65.49 67.15 0.8M
2021-12-02 69.71 70.45 65.48 66.12 1.1M
2021-12-01 68.99 69.55 67.70 68.88 0.5M
2021-11-30 70.11 70.19 68.00 69.01 0.6M
2021-11-29 67.00 71.70 66.90 69.47 0.6M
2021-11-26 65.00 71.59 65.00 69.99 1.0M
2021-11-25 68.67 69.00 65.55 65.73 0.7M
2021-11-24 67.10 71.00 67.01 67.99 1.1M
2021-11-23 64.15 67.34 62.64 65.37 0.7M
2021-11-22 64.79 65.85 62.01 64.50 0.6M
2021-11-19 60.00 66.71 59.90 64.40 1.2M
2021-11-18 60.16 61.45 57.81 61.07 1.1M
2021-11-17 57.61 61.45 56.40 61.30 1.0M
2021-11-16 58.37 60.63 56.66 57.80 1.0M
2021-11-15 57.54 61.50 55.03 57.00 1.4M
2021-11-12 55.22 57.99 52.64 57.20 0.9M
2021-11-11 52.71 58.86 52.29 54.70 1.3M
2021-11-10 48.58 52.40 48.58 51.52 0.7M
2021-11-09 45.50 49.23 45.50 48.58 0.5M
2021-11-08 45.24 45.87 44.33 45.60 0.3M
2021-11-05 44.99 46.49 44.58 45.63 0.4M
2021-11-04 44.75 45.70 44.14 44.99 0.3M
2021-11-03 43.66 45.99 43.38 44.90 0.5M
2021-11-02 42.50 45.50 40.83 43.66 0.7M
2021-11-01 40.32 41.68 40.07 41.46 0.3M
2021-10-29 42.86 42.86 39.60 39.80 0.2M
2021-10-28 40.60 41.60 39.50 39.50 0.2M
2021-10-27 41.80 41.80 38.85 40.39 0.5M
2021-10-26 42.13 42.13 40.81 41.52 0.3M
2021-10-25 42.11 43.50 41.00 42.06 0.4M
2021-10-22 42.00 43.90 41.45 42.81 0.3M
2021-10-21 41.54 42.78 41.40 42.14 0.4M
2021-10-20 40.57 42.30 39.63 41.82 0.5M
2021-10-19 40.50 40.96 40.00 40.44 0.2M
2021-10-18 43.82 43.82 39.94 40.62 0.2M
2021-10-15 41.91 42.44 41.08 41.40 0.2M
2021-10-14 41.30 42.77 41.03 41.83 0.2M
2021-10-13 41.64 42.73 39.51 41.41 0.5M
2021-10-12 43.45 43.70 39.85 41.51 0.5M
2021-10-11 44.56 44.56 42.99 43.08 0.2M
2021-10-08 44.92 45.18 44.07 44.27 0.1M
2021-09-30 42.16 45.06 42.16 44.92 0.2M
2021-09-29 46.00 46.00 42.69 43.09 0.2M
2021-09-28 43.55 45.58 43.32 45.10 0.3M
2021-09-27 44.75 45.57 42.80 43.18 0.3M
2021-09-24 44.36 44.99 43.38 44.83 0.3M
2021-09-23 45.16 47.34 43.42 44.23 0.6M
2021-09-22 48.50 48.50 44.00 44.69 0.7M
2021-09-17 49.95 50.15 47.36 48.49 0.3M
2021-09-16 50.98 51.82 49.31 49.80 0.3M
2021-09-15 54.03 54.03 50.30 50.80 0.5M
2021-09-14 54.82 55.20 51.87 54.03 0.6M
2021-09-13 55.90 58.66 54.00 54.66 0.4M
2021-09-10 55.21 56.30 54.45 56.20 0.3M
2021-09-09 56.08 56.18 54.00 55.08 0.4M
2021-09-08 56.28 56.55 54.38 56.48 0.5M
2021-09-07 59.00 59.85 55.55 55.99 0.9M
2021-09-06 52.10 59.93 52.00 58.96 0.8M
2021-09-03 53.88 54.95 52.26 52.98 0.4M
2021-09-02 52.50 55.50 50.28 54.37 0.4M
2021-09-01 57.37 57.60 53.25 54.17 0.6M
2021-08-31 54.00 56.68 53.00 56.30 0.9M
2021-08-30 56.10 56.94 53.78 54.39 0.9M
2021-08-27 57.29 58.18 54.96 56.88 0.9M
2021-08-26 63.78 64.79 57.11 57.20 1.8M
2021-08-25 62.00 66.95 60.26 66.78 1.0M
2021-08-24 58.12 63.43 58.12 62.66 1.3M
2021-08-23 54.90 58.77 54.25 58.00 0.9M
2021-08-20 54.49 54.93 51.60 54.25 0.9M
2021-08-19 51.48 55.21 51.44 54.20 0.8M
2021-08-18 50.22 53.01 50.04 51.98 0.6M
2021-08-17 54.99 54.99 50.68 50.78 0.9M
2021-08-16 50.00 57.99 48.96 53.56 1.1M
2021-08-13 50.60 53.55 49.99 50.71 1.2M
2021-08-12 48.90 50.85 48.01 50.06 0.8M
2021-08-11 49.99 50.84 49.06 49.58 0.5M
2021-08-10 50.20 52.22 49.00 50.76 0.8M
2021-08-09 49.56 51.02 49.22 50.15 0.7M
2021-08-06 55.11 55.20 48.80 50.22 1.0M
2021-08-05 54.14 56.39 53.66 55.18 0.6M
2021-08-04 53.46 55.34 52.45 54.89 0.5M
2021-08-03 55.14 56.60 52.78 53.46 0.6M
2021-08-02 52.36 54.99 50.00 54.79 0.7M
2021-07-30 52.18 53.61 50.43 51.33 0.5M
2021-07-29 52.80 53.88 51.37 51.85 0.6M
2021-07-28 52.43 53.67 46.20 51.46 1.1M
2021-07-27 53.60 56.80 53.37 54.32 0.8M
2021-07-26 53.44 54.90 51.66 53.93 0.6M
2021-07-23 54.48 54.69 51.52 54.20 0.8M
2021-07-22 54.80 56.18 52.83 55.08 0.9M
2021-07-21 54.99 56.40 54.00 54.10 0.5M
2021-07-20 53.48 54.37 51.86 54.30 0.6M
2021-07-19 52.55 54.51 52.55 53.33 0.6M
2021-07-16 56.99 57.90 54.28 54.36 0.8M
2021-07-15 60.38 60.60 55.88 57.30 1.0M
2021-07-14 60.38 62.77 58.96 60.62 0.7M
2021-07-13 63.67 64.71 58.69 60.16 1.0M
2021-07-12 62.55 65.57 61.43 64.10 0.7M
2021-07-09 66.39 66.87 62.22 62.51 0.8M
2021-07-08 69.00 71.25 65.50 65.85 0.9M
2021-07-07 64.34 70.50 63.00 67.96 1.2M
2021-07-06 64.17 68.79 62.60 64.60 0.9M
2021-07-05 64.62 66.59 63.30 64.17 0.9M
2021-07-02 68.01 68.19 64.04 64.62 1.2M
2021-07-01 70.86 70.99 66.05 68.77 0.8M
2021-06-30 61.00 71.75 61.00 68.60 1.4M
2021-06-29 62.21 63.07 61.00 61.59 0.8M
2021-06-28 61.00 63.66 60.53 63.08 0.9M
2021-06-25 59.24 62.97 59.24 60.82 1.0M
2021-06-24 66.77 68.17 60.24 60.72 1.7M
2021-06-23 67.10 70.80 66.66 68.18 1.1M
2021-06-22 68.00 69.50 65.68 66.10 1.0M
2021-06-21 65.18 71.76 63.10 67.80 1.4M
2021-06-18 62.54 69.49 62.53 65.20 1.5M
2021-06-17 63.88 63.88 60.51 62.35 0.7M
2021-06-16 62.53 65.46 62.01 62.93 0.8M
2021-06-15 66.65 67.74 63.00 63.51 0.7M
2021-06-11 68.18 70.00 66.00 66.70 0.8M
2021-06-10 70.01 70.87 68.04 69.05 0.9M
2021-06-09 69.50 71.32 67.54 70.71 1.1M
2021-06-08 72.21 76.65 70.16 70.90 1.5M
2021-06-07 72.16 74.09 70.53 72.12 0.9M
2021-06-04 72.10 73.94 69.01 72.35 1.1M
2021-06-03 74.25 78.70 71.34 72.08 1.8M
2021-06-02 79.00 80.49 74.20 74.60 1.9M
2021-06-01 82.00 88.00 77.77 79.58 1.5M
2021-05-31 73.23 84.76 72.56 83.30 1.1M
2021-05-28 72.90 76.50 72.80 73.41 0.9M
2021-05-27 62.40 74.76 62.14 74.76 2.1M
2021-05-26 62.30 63.01 60.12 62.30 0.7M
2021-05-25 60.01 63.48 60.00 61.78 1.0M
2021-05-24 57.00 62.70 53.68 60.89 1.6M
2021-05-21 55.00 57.67 54.89 56.38 0.9M
2021-05-20 55.96 57.90 54.00 56.28 1.1M
2021-05-19 53.99 56.99 52.53 56.00 0.9M
2021-05-18 49.93 54.53 49.01 53.86 1.3M
2021-05-17 48.52 51.60 48.52 49.83 1.3M
2021-05-14 46.88 49.80 45.85 49.50 1.3M
2021-05-13 47.50 48.41 46.07 46.92 0.7M
2021-05-12 44.28 48.33 43.70 47.90 1.3M
2021-05-11 42.69 45.00 42.38 44.28 0.9M
2021-05-10 42.20 43.48 41.30 43.28 0.4M
2021-05-07 43.80 43.80 41.16 42.74 1.0M
2021-05-06 40.72 44.15 39.58 43.86 1.2M
2021-04-30 39.99 41.85 39.06 40.30 0.8M
2021-04-29 38.69 40.78 38.50 40.00 0.9M
2021-04-28 38.45 38.88 37.41 38.55 0.8M
2021-04-27 36.30 37.35 35.60 36.61 0.4M
2021-04-26 35.67 36.75 35.38 36.34 0.2M
2021-04-23 34.72 35.95 34.59 35.71 0.2M
2021-04-22 35.47 35.48 34.79 35.07 0.1M
2021-04-21 35.43 35.60 34.92 34.99 0.2M
2021-04-20 35.92 36.80 35.77 35.83 0.4M
2021-04-19 34.50 36.00 34.45 35.80 0.3M
2021-04-16 33.63 34.91 33.61 34.80 0.3M
2021-04-15 34.12 34.12 33.17 33.53 0.3M
2021-04-14 33.88 34.26 33.36 34.15 0.2M
2021-04-13 34.17 34.53 33.33 34.00 0.3M
2021-04-12 35.02 35.02 33.86 34.61 0.3M
2021-04-09 34.89 35.35 34.69 35.01 0.1M
2021-04-08 35.02 35.10 34.65 34.74 0.2M
2021-04-07 35.45 35.58 34.50 35.21 0.2M
2021-04-06 34.88 35.38 34.69 35.10 0.2M
2021-04-02 34.99 36.37 34.45 34.67 0.7M
2021-04-01 37.57 37.57 34.30 34.52 0.6M
2021-03-31 36.54 37.45 36.37 37.06 0.3M
2021-03-30 37.60 38.26 36.20 36.85 0.6M
2021-03-29 37.70 38.57 36.43 37.92 0.5M
2021-03-26 37.25 38.40 36.88 37.70 0.2M
2021-03-25 38.39 38.63 36.80 37.65 0.5M
2021-03-24 38.80 39.64 38.00 38.40 0.6M
2021-03-23 38.42 39.97 38.26 39.20 0.5M
2021-03-22 36.48 39.28 36.48 38.50 0.9M
2021-03-19 37.42 38.18 36.30 36.95 0.6M
2021-03-18 37.80 38.25 37.28 37.66 0.4M
2021-03-17 36.85 37.80 36.41 37.74 0.5M
2021-03-16 37.30 37.50 36.30 36.70 0.6M
2021-03-15 36.86 37.59 35.82 37.37 0.7M
2021-03-12 37.04 37.60 35.90 36.99 0.6M
2021-03-11 37.65 37.98 36.06 37.05 1.2M
2021-03-10 38.63 39.85 37.57 37.65 1.1M
2021-03-09 40.98 40.98 37.66 37.99 1.9M
2021-03-08 38.00 42.20 38.00 41.17 2.7M
2021-03-05 34.59 38.68 34.57 37.38 2.1M
2021-03-04 33.70 36.64 33.70 34.86 1.8M
2021-03-03 34.00 34.16 32.80 33.71 0.9M
2021-03-02 31.28 34.60 31.00 34.00 1.9M
2021-03-01 31.15 32.38 31.14 31.85 0.5M
2021-02-26 31.17 31.78 30.75 31.14 0.3M
2021-02-25 31.70 32.50 31.15 31.17 0.4M
2021-02-24 32.30 32.67 31.33 31.39 0.3M
2021-02-23 32.80 32.82 31.83 32.03 0.4M
2021-02-22 32.30 33.58 31.85 33.03 0.7M
2021-02-19 30.74 32.28 30.73 31.70 0.5M
2021-02-18 31.10 31.45 30.48 30.73 0.4M
2021-02-10 29.86 31.18 29.86 30.68 0.3M
2021-02-09 29.71 30.30 29.63 29.85 0.2M
2021-02-08 30.80 30.80 29.58 29.72 0.4M
2021-02-05 30.30 31.88 29.86 30.31 0.8M
2021-02-04 29.76 30.41 28.80 30.14 0.5M
2021-02-03 30.08 30.35 29.69 29.84 0.2M
2021-02-02 30.20 30.63 29.71 30.30 0.4M
2021-02-01 29.00 30.51 28.89 30.20 0.4M
2021-01-29 29.12 29.77 28.82 29.21 0.3M
2021-01-28 28.86 29.52 28.63 28.91 0.2M
2021-01-27 29.50 29.51 28.88 29.17 0.2M
2021-01-26 28.45 30.43 28.42 29.50 0.4M
2021-01-25 29.50 29.70 28.36 28.63 0.4M
2021-01-22 30.00 30.28 29.30 29.54 0.2M
2021-01-21 29.99 30.37 29.63 30.19 0.3M
2021-01-20 30.10 30.20 29.58 29.84 0.2M
2021-01-19 29.40 30.25 29.35 29.95 0.3M
2021-01-18 30.35 30.55 29.45 29.70 0.4M
2021-01-15 29.09 30.19 28.81 30.07 0.4M
2021-01-14 27.50 29.37 27.28 29.15 0.5M
2021-01-13 28.23 28.35 27.45 27.58 0.3M
2021-01-12 28.40 28.94 27.58 28.46 0.3M
2021-01-11 28.82 28.85 27.90 27.98 0.4M
2021-01-08 28.97 29.46 28.48 28.87 0.3M
2021-01-07 30.60 30.62 28.50 28.97 0.7M
2021-01-06 31.99 32.23 30.60 30.73 0.4M
2021-01-05 32.24 32.26 31.77 31.78 0.3M
2021-01-04 32.07 32.42 31.68 32.23 0.4M