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
2022-12-30 40.38 41.66 40.21 40.48 0.3M
2022-12-29 40.15 41.94 40.15 40.90 0.3M
2022-12-28 41.20 42.20 40.81 40.81 0.5M
2022-12-27 41.14 41.68 39.72 41.38 0.5M
2022-12-26 39.00 40.78 38.50 40.14 0.3M
2022-12-23 39.00 40.22 38.57 38.60 0.3M
2022-12-22 39.50 41.41 39.50 40.05 0.4M
2022-12-21 39.00 39.89 38.58 39.68 0.2M
2022-12-20 38.20 39.10 37.58 38.77 0.3M
2022-12-19 39.28 39.63 37.90 38.25 0.4M
2022-12-16 40.00 40.60 39.00 39.30 0.2M
2022-12-15 40.21 40.95 39.91 40.00 0.2M
2022-12-14 40.80 41.75 40.50 40.58 0.3M
2022-12-13 41.15 41.66 40.50 40.84 0.3M
2022-12-12 39.40 41.45 38.88 41.11 0.6M
2022-12-09 38.38 40.07 38.00 39.40 0.3M
2022-12-08 40.05 40.33 39.11 39.34 0.3M
2022-12-07 39.52 40.25 39.23 40.05 0.3M
2022-12-06 39.50 39.94 38.68 39.52 0.6M
2022-12-05 40.99 40.99 39.03 39.17 0.7M
2022-12-02 39.65 41.35 39.65 40.93 0.8M
2022-12-01 39.75 40.60 39.17 39.65 0.6M
2022-11-30 38.36 40.00 37.56 39.39 1.2M
2022-11-29 38.00 38.78 37.54 38.35 0.7M
2022-11-28 37.90 38.99 37.17 37.75 0.6M
2022-11-25 39.30 39.47 38.30 38.50 0.5M
2022-11-24 39.94 40.72 38.86 39.52 0.5M
2022-11-23 40.22 40.88 38.63 39.70 0.7M
2022-11-22 42.30 42.59 40.22 40.34 0.6M
2022-11-21 43.36 43.36 41.89 43.00 0.7M
2022-11-18 43.54 44.70 42.83 43.18 0.8M
2022-11-17 44.56 44.56 42.65 43.33 0.7M
2022-11-16 46.08 46.27 43.61 43.76 0.9M
2022-11-15 43.90 47.44 43.90 46.08 0.5M
2022-11-14 46.28 46.68 44.59 45.50 0.7M
2022-11-11 48.54 49.69 46.05 46.29 1.0M
2022-11-10 48.11 49.86 47.38 48.03 0.8M
2022-11-09 46.88 49.35 46.26 48.50 1.2M
2022-11-08 48.15 48.15 46.56 47.20 1.0M
2022-11-07 46.60 48.99 45.33 48.15 1.7M
2022-11-04 45.15 47.30 44.50 46.51 1.3M
2022-11-03 43.84 45.66 42.51 45.15 1.7M
2022-11-02 45.05 45.20 43.50 43.60 1.5M
2022-11-01 43.85 45.45 43.01 44.80 1.6M
2022-10-31 43.88 45.00 43.00 43.85 1.4M
2022-10-28 45.00 46.79 43.20 43.99 1.9M
2022-10-27 47.42 48.00 44.23 44.98 1.5M
2022-10-26 45.60 49.47 44.09 47.19 1.8M
2022-10-25 50.00 50.01 44.44 45.78 2.4M
2022-10-24 50.31 53.67 48.79 48.79 3.0M
2022-10-21 47.66 50.60 46.90 49.09 3.0M
2022-10-20 47.00 47.90 44.00 46.13 3.0M
2022-10-19 47.51 49.00 45.95 47.79 2.7M
2022-10-18 51.00 51.00 46.93 47.50 4.0M
2022-10-17 45.60 51.36 45.60 51.36 3.3M
2022-10-14 43.35 43.88 40.30 42.80 1.0M
2022-10-13 38.70 42.37 38.41 41.82 0.9M
2022-10-12 37.17 39.15 36.43 38.57 0.4M
2022-10-11 35.52 37.83 35.52 36.80 0.3M
2022-10-10 36.80 36.80 34.80 36.18 0.5M
2022-09-30 39.15 39.40 36.61 36.88 0.5M
2022-09-29 37.90 39.43 37.35 38.57 0.5M
2022-09-28 38.33 38.73 37.28 37.90 0.3M
2022-09-27 35.87 38.49 35.20 38.20 0.5M
2022-09-26 34.87 35.92 34.71 35.50 0.2M
2022-09-23 35.75 35.75 34.64 35.33 0.2M
2022-09-22 34.70 36.55 34.31 35.75 0.3M
2022-09-21 35.18 35.80 34.31 35.16 0.1M
2022-09-20 34.26 35.86 34.26 35.18 0.2M
2022-09-19 35.66 35.66 34.12 34.60 0.2M
2022-09-16 35.21 35.69 34.00 35.38 0.2M
2022-09-15 35.83 36.07 34.61 35.24 0.3M
2022-09-14 35.25 36.18 34.50 36.16 0.3M
2022-09-13 35.38 35.84 34.77 35.63 0.2M
2022-09-09 36.44 36.44 35.05 35.24 0.2M
2022-09-08 36.84 37.77 35.67 35.69 0.3M
2022-09-07 36.42 37.88 35.92 36.84 0.4M
2022-09-06 36.45 36.63 35.55 36.32 0.2M
2022-09-05 37.33 37.55 35.72 36.16 0.4M
2022-09-02 36.51 37.43 36.07 37.33 0.2M
2022-09-01 37.00 38.10 36.50 36.72 0.3M
2022-08-31 38.64 38.90 36.44 36.87 0.4M
2022-08-30 37.99 40.35 37.86 38.40 0.6M
2022-08-29 36.31 38.68 35.87 38.27 0.5M
2022-08-26 39.20 39.20 37.73 38.00 0.3M
2022-08-25 39.45 39.48 37.72 38.68 0.5M
2022-08-24 41.95 41.95 38.90 38.94 0.7M
2022-08-23 41.80 42.85 40.80 41.23 0.5M
2022-08-22 41.86 42.19 40.41 41.45 0.6M
2022-08-19 44.30 44.99 41.60 41.60 1.4M
2022-08-18 43.80 45.79 43.05 45.00 1.0M
2022-08-17 43.42 43.95 42.45 43.70 0.7M
2022-08-16 43.22 43.65 42.01 43.42 0.5M
2022-08-15 42.25 44.20 41.00 43.42 1.4M
2022-08-12 45.80 45.80 42.42 42.68 1.6M
2022-08-11 41.10 48.68 41.10 46.40 3.2M
2022-08-10 39.40 41.69 38.81 41.00 1.2M
2022-08-09 39.39 40.16 38.00 39.64 0.8M
2022-08-08 39.30 39.60 38.20 39.40 0.9M
2022-08-05 36.53 39.35 36.12 39.06 1.0M
2022-08-04 35.67 37.20 35.44 36.47 0.5M
2022-08-03 34.56 36.66 34.56 35.22 0.6M
2022-08-02 36.28 36.88 34.27 34.60 0.6M
2022-08-01 36.86 36.97 35.60 36.95 0.5M
2022-07-29 37.52 37.80 36.18 36.65 0.5M
2022-07-28 36.36 37.83 36.00 37.29 0.9M
2022-07-27 34.39 36.51 34.39 36.48 1.0M
2022-07-26 34.93 34.94 33.51 34.55 0.3M
2022-07-25 34.23 35.53 33.99 34.37 0.3M
2022-07-22 35.38 35.74 34.41 34.58 0.3M
2022-07-21 35.28 36.61 35.01 35.51 0.5M
2022-07-20 35.50 35.76 34.70 35.28 0.2M
2022-07-19 33.85 35.77 33.85 34.98 0.4M
2022-07-18 33.92 34.80 33.77 34.30 0.2M
2022-07-15 34.20 35.41 33.80 34.27 0.3M
2022-07-14 32.25 35.19 32.25 34.53 0.5M
2022-07-13 32.16 33.90 32.13 32.69 0.3M
2022-07-12 33.80 33.80 32.12 32.16 0.3M
2022-07-11 34.65 35.39 33.42 33.91 0.4M
2022-07-08 34.99 35.69 34.39 35.00 0.2M
2022-07-07 35.60 35.60 34.38 34.52 0.2M
2022-07-06 35.40 36.34 34.80 35.69 0.2M
2022-07-05 35.88 36.36 34.83 35.40 0.4M
2022-07-04 35.41 36.50 35.25 35.88 0.3M
2022-07-01 35.96 37.04 35.70 35.91 0.4M
2022-06-30 35.98 36.98 35.62 36.70 0.5M
2022-06-29 38.63 39.13 36.20 36.20 0.9M
2022-06-28 38.02 39.31 37.30 38.80 0.5M
2022-06-27 40.00 40.08 38.00 38.58 0.7M
2022-06-24 37.10 41.25 36.95 39.39 0.9M
2022-06-23 35.40 37.50 35.40 37.33 0.6M
2022-06-22 36.84 38.10 36.00 36.00 0.4M
2022-06-21 37.80 38.35 36.51 37.21 0.4M
2022-06-20 37.27 38.85 36.20 38.35 0.7M
2022-06-17 37.56 37.80 36.23 36.84 0.3M
2022-06-16 36.21 37.60 36.07 37.51 0.5M
2022-06-15 35.78 37.20 35.62 36.52 0.6M
2022-06-14 36.05 36.72 34.32 35.78 0.7M
2022-06-13 36.98 38.30 35.89 36.93 0.5M
2022-06-10 36.50 37.78 36.48 37.00 0.5M
2022-06-09 38.70 38.70 36.38 36.90 0.5M
2022-06-08 39.60 39.60 37.22 38.40 0.9M
2022-06-07 40.04 40.70 38.65 39.28 0.9M
2022-06-06 38.98 41.26 37.83 40.70 1.7M
2022-06-02 37.79 40.40 36.05 38.59 2.3M
2022-06-01 30.99 37.06 30.99 37.06 2.0M
2022-05-31 29.58 30.97 28.63 30.88 0.5M
2022-05-30 30.20 30.20 28.88 29.57 0.3M
2022-05-27 30.50 30.65 29.60 29.80 0.2M
2022-05-26 30.81 30.81 29.50 29.92 0.2M
2022-05-25 31.98 31.98 29.57 30.35 0.2M
2022-05-24 32.33 33.58 30.71 30.80 0.4M
2022-05-23 31.98 33.32 31.68 32.67 0.3M
2022-05-20 32.57 32.80 31.02 32.00 0.5M
2022-05-19 32.50 32.92 31.83 32.09 0.2M
2022-05-18 31.49 32.53 31.30 31.82 0.2M
2022-05-17 32.00 33.10 31.08 31.20 0.4M
2022-05-16 32.60 34.59 32.17 32.50 0.3M
2022-05-13 33.16 33.53 31.83 32.60 0.2M
2022-05-12 34.20 34.20 33.11 33.32 0.3M
2022-05-11 33.09 34.96 32.78 33.70 0.3M
2022-05-10 31.78 33.47 30.48 33.09 0.3M
2022-05-09 31.12 32.36 31.12 31.40 0.1M
2022-05-06 30.90 32.82 30.90 31.75 0.2M
2022-05-05 30.09 32.60 29.58 31.98 0.4M
2022-04-29 30.55 30.73 29.60 30.50 0.5M
2022-04-28 28.48 30.50 28.30 30.00 0.3M
2022-04-27 28.42 29.50 26.16 29.36 0.4M
2022-04-26 30.00 30.34 27.48 28.00 0.4M
2022-04-25 32.61 32.66 29.32 30.03 0.4M
2022-04-22 35.12 35.87 33.32 33.74 0.3M
2022-04-21 35.60 36.33 35.41 35.78 0.2M
2022-04-20 36.04 36.83 35.60 36.12 0.2M
2022-04-19 35.37 36.88 35.37 36.22 0.2M
2022-04-18 35.63 36.57 34.17 36.01 0.2M
2022-04-15 35.85 36.85 34.20 35.63 0.4M
2022-04-14 37.06 37.06 35.70 36.00 0.2M
2022-04-13 36.00 37.23 35.69 36.06 0.2M
2022-04-12 36.20 37.60 34.87 37.42 0.2M
2022-04-11 37.38 37.38 35.23 36.26 0.3M
2022-04-08 39.00 39.10 37.38 37.38 0.2M
2022-04-07 39.70 40.20 38.81 39.30 0.4M
2022-04-06 40.53 40.81 38.40 39.69 0.7M
2022-04-01 40.48 40.63 39.77 40.53 0.2M
2022-03-31 40.04 41.40 39.52 40.49 0.3M
2022-03-30 38.99 40.92 38.79 40.43 0.4M
2022-03-29 40.08 40.24 38.28 38.35 0.4M
2022-03-28 40.38 40.42 39.10 39.73 0.2M
2022-03-25 41.29 42.32 40.32 40.38 0.3M
2022-03-24 41.65 41.80 40.26 40.93 0.4M
2022-03-23 41.38 42.30 40.79 41.80 0.3M
2022-03-22 43.90 43.90 41.11 41.38 0.4M
2022-03-21 39.50 43.10 39.18 42.83 0.8M
2022-03-18 40.69 40.69 39.00 39.20 0.7M
2022-03-17 40.98 41.78 39.52 40.40 1.0M
2022-03-16 40.88 41.87 39.03 40.65 0.6M
2022-03-15 44.11 44.11 40.61 40.63 0.3M
2022-03-14 44.30 44.30 42.53 43.11 0.4M
2022-03-11 42.11 44.86 41.50 44.42 0.5M
2022-03-10 44.00 44.56 41.94 42.11 0.4M
2022-03-09 45.69 46.12 41.32 43.47 0.3M
2022-03-08 44.22 46.32 43.21 43.51 0.3M
2022-03-07 45.68 46.86 44.10 45.00 0.3M
2022-03-04 46.12 47.75 46.00 46.61 0.2M
2022-03-03 48.41 48.41 46.07 46.61 0.3M
2022-03-02 47.60 48.33 46.65 48.15 0.2M
2022-03-01 49.07 50.09 47.63 48.08 0.3M
2022-02-28 48.78 50.50 47.11 48.90 0.4M
2022-02-25 47.59 49.20 47.30 48.77 0.1M
2022-02-24 48.99 49.68 46.64 47.57 0.4M
2022-02-23 46.90 49.48 46.59 48.84 0.3M
2022-02-22 46.80 47.78 45.67 47.00 0.2M
2022-02-21 47.69 48.26 46.82 47.41 0.2M
2022-02-18 50.00 50.23 47.27 47.88 0.6M
2022-02-17 48.67 52.31 48.67 50.79 0.3M
2022-02-16 49.28 50.15 48.37 49.66 0.2M
2022-02-15 49.93 49.93 46.22 49.19 0.3M
2022-02-14 48.72 49.39 46.49 47.55 0.5M
2022-02-11 50.15 50.47 48.53 48.93 0.3M
2022-02-10 52.25 52.25 49.56 50.15 0.2M
2022-02-09 49.98 51.76 49.00 51.54 0.3M
2022-02-08 53.00 53.00 48.61 50.05 0.5M
2022-02-07 54.78 54.82 49.43 50.64 0.5M
2022-01-28 51.66 53.89 50.01 53.00 0.4M
2022-01-27 53.09 53.93 51.54 51.74 0.2M
2022-01-26 53.24 54.13 52.30 53.12 0.3M
2022-01-25 55.00 56.33 52.72 53.20 0.3M
2022-01-24 55.13 55.99 53.62 55.12 0.3M
2022-01-21 55.00 56.23 53.80 55.41 0.3M
2022-01-20 58.22 58.35 54.50 55.02 0.6M
2022-01-19 59.01 59.37 57.20 57.99 0.4M
2022-01-18 59.39 60.50 57.99 59.37 0.3M
2022-01-17 59.49 61.12 58.62 59.85 0.3M
2022-01-14 57.23 60.51 57.20 59.58 0.3M
2022-01-13 59.02 62.49 58.10 58.30 0.6M
2022-01-12 57.30 61.50 55.27 60.43 0.9M
2022-01-11 58.00 60.34 56.00 57.00 0.4M
2022-01-10 57.39 58.96 55.78 58.03 0.3M
2022-01-07 59.45 60.96 56.70 57.14 0.3M
2022-01-06 58.24 60.86 58.24 59.27 0.2M
2022-01-05 60.61 61.29 58.97 59.60 0.3M
2022-01-04 63.96 65.37 60.12 60.56 0.6M