莱伯泰科

688056
🏛️ 中国 →
36.58
最后更新: 2025-09-26
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
2023-12-29 32.97 33.62 32.95 33.51 0.3M
2023-12-28 31.63 33.36 31.58 32.95 0.4M
2023-12-27 31.70 32.23 31.31 31.71 0.3M
2023-12-26 32.32 32.32 31.20 31.61 0.4M
2023-12-25 32.52 32.91 31.90 32.00 0.5M
2023-12-22 33.65 33.86 32.73 32.84 0.4M
2023-12-21 32.51 33.79 32.51 33.64 0.4M
2023-12-20 33.25 33.80 33.20 33.30 0.4M
2023-12-19 33.00 33.43 32.50 33.16 0.3M
2023-12-18 33.21 33.49 32.66 32.79 0.4M
2023-12-15 33.60 33.60 33.02 33.06 0.4M
2023-12-14 33.53 33.89 33.28 33.35 0.4M
2023-12-13 33.71 33.98 33.15 33.53 0.4M
2023-12-12 34.37 34.39 33.45 33.64 0.5M
2023-12-11 34.66 34.85 33.77 34.31 0.6M
2023-12-08 35.38 36.00 34.55 34.58 0.4M
2023-12-07 36.15 36.15 34.96 35.43 0.3M
2023-12-06 35.40 36.35 35.40 35.61 0.3M
2023-12-05 36.50 36.50 35.42 35.47 0.3M
2023-12-04 36.89 37.16 36.12 36.35 0.5M
2023-12-01 37.38 37.38 36.27 36.76 0.4M
2023-11-30 37.88 37.88 36.31 36.64 0.4M
2023-11-29 37.79 38.04 37.09 37.28 0.3M
2023-11-28 36.82 37.90 36.74 37.77 0.4M
2023-11-27 37.11 37.69 36.74 37.09 0.3M
2023-11-24 37.90 37.90 36.65 36.95 0.3M
2023-11-23 37.01 37.80 37.01 37.54 0.3M
2023-11-22 38.91 39.55 37.27 37.40 0.4M
2023-11-21 38.17 38.45 37.55 37.74 0.4M
2023-11-20 37.90 38.66 37.90 38.49 0.3M
2023-11-17 37.50 38.36 37.47 38.23 0.3M
2023-11-16 37.94 38.37 37.55 37.61 0.3M
2023-11-15 37.70 38.40 37.70 38.20 0.4M
2023-11-14 37.00 37.98 37.00 37.73 0.4M
2023-11-13 36.82 37.56 36.39 37.31 0.3M
2023-11-10 36.81 37.40 36.45 37.01 0.4M
2023-11-09 36.76 37.50 36.58 36.81 0.4M
2023-11-08 36.22 37.01 36.03 36.75 0.4M
2023-11-07 36.25 36.51 35.94 36.36 0.3M
2023-11-06 36.40 36.46 35.08 36.18 0.3M
2023-11-03 34.50 35.78 34.50 35.48 0.4M
2023-11-02 35.07 35.37 34.43 34.55 0.3M
2023-11-01 35.06 35.68 34.56 35.08 0.3M
2023-10-31 34.88 35.39 34.65 35.06 0.4M
2023-10-30 34.96 35.64 34.69 35.16 0.4M
2023-10-27 34.03 35.65 33.96 35.32 0.4M
2023-10-26 34.01 34.58 33.84 34.42 0.4M
2023-10-25 30.06 34.88 30.06 34.59 0.5M
2023-10-24 33.80 34.28 32.75 34.06 0.4M
2023-10-23 33.80 33.80 32.80 33.14 0.4M
2023-10-20 34.69 34.69 33.71 33.87 0.3M
2023-10-19 34.32 35.07 33.64 33.94 0.3M
2023-10-18 35.21 35.24 34.00 34.33 0.4M
2023-10-17 35.42 35.51 34.89 35.12 0.5M
2023-10-16 36.36 36.36 34.89 35.19 1.0M
2023-10-13 36.81 36.91 36.28 36.36 0.3M
2023-10-12 37.30 37.42 36.47 36.92 0.4M
2023-10-11 36.74 37.39 36.30 37.15 0.5M
2023-10-10 37.20 37.50 36.57 36.71 0.4M
2023-10-09 37.57 38.08 36.93 37.10 0.6M
2023-09-28 37.49 38.04 37.43 37.78 0.3M
2023-09-27 37.93 37.99 37.00 37.50 0.4M
2023-09-26 36.71 38.20 36.34 37.37 0.6M
2023-09-25 36.90 37.26 36.27 36.71 0.4M
2023-09-22 36.08 36.96 35.76 36.88 0.6M
2023-09-21 36.70 36.75 36.03 36.11 0.5M
2023-09-20 36.74 37.24 36.40 36.40 0.6M
2023-09-19 37.72 37.95 36.45 36.73 0.7M
2023-09-18 38.37 38.89 37.21 37.35 1.0M
2023-09-15 38.40 39.27 37.88 38.31 0.6M
2023-09-14 39.48 39.48 38.34 38.47 0.6M
2023-09-13 40.20 40.20 39.03 39.41 0.6M
2023-09-12 40.76 40.90 39.71 39.96 0.9M
2023-09-11 40.11 41.09 39.31 40.78 1.1M
2023-09-08 38.67 40.59 38.55 40.10 1.5M
2023-09-07 40.35 40.38 38.39 38.59 1.2M
2023-09-06 39.19 40.66 38.78 40.40 1.7M
2023-09-05 39.33 39.82 38.65 38.97 1.3M
2023-09-04 39.44 40.82 39.00 39.49 1.9M
2023-09-01 41.76 43.33 39.52 40.13 3.3M
2023-08-31 40.48 43.43 38.82 42.37 3.4M
2023-08-30 40.00 42.28 39.73 40.53 2.2M
2023-08-29 41.00 41.57 39.66 40.53 2.2M
2023-08-28 40.20 41.95 39.15 40.70 3.0M
2023-08-25 41.70 45.10 39.24 40.00 3.8M
2023-08-24 40.01 41.00 37.80 40.12 1.7M
2023-08-23 38.20 40.90 37.22 40.00 1.6M
2023-08-22 36.22 39.50 36.22 37.90 1.1M
2023-08-21 37.47 37.47 36.00 36.00 0.3M
2023-08-18 37.27 37.68 36.25 37.11 0.3M
2023-08-17 36.15 37.15 35.60 37.06 0.4M
2023-08-16 37.06 37.06 35.80 35.80 0.3M
2023-08-15 37.33 37.33 36.67 37.06 0.2M
2023-08-14 35.47 37.29 35.47 37.28 0.3M
2023-08-11 37.56 37.66 36.96 37.01 0.3M
2023-08-10 37.38 37.68 36.90 37.56 0.2M
2023-08-09 37.70 38.15 37.21 37.30 0.2M
2023-08-08 37.80 38.44 37.61 37.82 0.4M
2023-08-07 38.20 38.48 37.68 37.83 0.4M
2023-08-04 38.14 39.44 38.14 38.41 0.4M
2023-08-03 39.92 40.10 38.67 38.92 0.7M
2023-08-02 38.40 41.18 38.24 40.42 1.0M
2023-08-01 38.80 39.96 38.12 38.92 1.0M
2023-07-31 38.57 38.81 37.66 37.76 0.4M
2023-07-28 38.20 38.56 37.23 38.49 0.3M
2023-07-27 39.35 39.35 38.00 38.12 0.4M
2023-07-26 39.77 39.77 38.97 39.15 0.3M
2023-07-25 40.19 40.19 38.98 39.45 0.3M
2023-07-24 39.66 39.66 38.68 39.03 0.3M
2023-07-21 40.31 40.31 39.33 39.68 0.4M
2023-07-20 41.30 41.47 40.20 40.28 0.3M
2023-07-19 42.88 42.88 40.83 41.11 0.5M
2023-07-18 41.71 42.42 41.70 42.06 0.3M
2023-07-17 42.12 42.68 41.32 42.32 0.4M
2023-07-14 42.27 42.96 41.70 41.94 0.5M
2023-07-13 42.87 43.42 42.16 42.18 0.5M
2023-07-12 43.91 44.22 42.66 42.87 0.7M
2023-07-11 43.79 44.50 43.49 44.16 0.6M
2023-07-10 44.20 44.88 42.79 43.52 1.3M
2023-07-07 42.39 46.44 42.39 45.17 1.5M
2023-07-06 43.48 44.38 42.99 43.55 0.6M
2023-07-05 45.00 45.57 43.56 43.70 1.0M
2023-07-04 44.22 45.38 44.22 44.82 0.6M
2023-07-03 44.33 46.24 44.19 44.63 1.1M
2023-06-30 43.80 45.63 43.08 44.34 1.0M
2023-06-29 42.45 44.66 42.44 43.90 1.5M
2023-06-28 42.82 43.53 41.50 42.15 0.9M
2023-06-27 40.95 43.65 40.52 43.12 1.4M
2023-06-26 40.37 41.83 39.76 41.00 1.0M
2023-06-21 40.65 41.61 40.06 40.30 1.0M
2023-06-20 39.30 40.80 39.30 40.43 0.7M
2023-06-19 38.21 40.11 38.21 39.70 0.9M
2023-06-16 38.29 39.04 37.88 38.27 0.7M
2023-06-15 38.00 38.60 37.28 38.26 0.8M
2023-06-14 36.95 38.00 35.88 37.82 1.3M
2023-06-13 37.78 37.78 36.54 37.11 0.7M
2023-06-12 38.00 38.15 37.43 37.44 0.4M
2023-06-09 38.00 38.37 37.15 37.68 0.6M
2023-06-08 39.44 39.68 38.00 38.00 0.6M
2023-06-07 40.44 40.44 39.25 39.33 0.3M
2023-06-06 40.60 40.95 39.72 39.83 0.4M
2023-06-05 41.45 42.48 40.48 40.63 0.6M
2023-06-02 41.80 41.84 40.84 41.50 0.5M
2023-06-01 42.59 42.59 41.21 41.45 0.6M
2023-05-31 42.60 42.78 41.43 41.96 0.5M
2023-05-30 42.15 42.96 41.00 42.87 0.6M
2023-05-29 43.74 43.74 41.86 42.10 0.3M
2023-05-26 42.40 43.32 42.00 42.78 0.3M
2023-05-25 43.14 43.84 41.70 42.82 0.5M
2023-05-24 42.02 43.22 41.55 42.92 0.3M
2023-05-23 41.83 43.14 41.61 42.15 0.4M
2023-05-22 41.48 43.15 41.48 42.23 0.3M
2023-05-19 40.66 42.20 40.66 42.17 0.3M
2023-05-18 40.35 41.58 40.34 41.02 0.4M
2023-05-17 40.60 40.96 39.71 40.38 0.5M
2023-05-16 40.96 41.15 40.05 40.35 0.2M
2023-05-15 40.00 41.45 40.00 41.25 0.2M
2023-05-12 40.67 41.20 40.15 40.43 0.3M
2023-05-11 41.50 41.50 40.30 40.97 0.3M
2023-05-10 40.25 41.20 39.41 40.92 0.5M
2023-05-09 44.52 44.52 39.91 40.01 1.7M
2023-05-08 43.00 45.48 40.30 44.20 1.8M
2023-05-05 44.00 44.00 42.75 43.40 0.4M
2023-05-04 46.61 47.28 43.78 43.96 0.7M
2023-04-28 45.45 47.06 45.45 46.61 0.4M
2023-04-27 44.71 46.33 44.39 45.45 0.4M
2023-04-26 44.83 46.25 43.41 45.00 0.6M
2023-04-25 46.09 46.63 44.17 44.83 1.0M
2023-04-24 48.60 49.01 46.19 46.28 1.0M
2023-04-21 48.80 49.67 47.78 48.80 0.8M
2023-04-20 49.43 50.18 49.00 49.58 0.7M
2023-04-19 50.76 50.76 48.42 49.69 0.7M
2023-04-18 50.82 51.74 49.13 49.53 1.1M
2023-04-17 50.04 52.50 49.60 50.58 0.9M
2023-04-14 48.35 50.92 47.96 49.88 1.0M
2023-04-13 48.40 48.60 47.03 47.85 0.7M
2023-04-12 46.30 48.35 46.10 48.02 0.8M
2023-04-11 46.42 46.79 45.65 46.30 0.4M
2023-04-10 46.90 48.43 45.60 45.94 0.8M
2023-04-07 43.99 47.20 43.75 46.52 0.9M
2023-04-06 43.96 44.30 43.02 44.00 0.4M
2023-04-04 44.52 44.88 43.40 43.64 0.5M
2023-04-03 44.35 44.90 44.01 44.52 0.4M
2023-03-31 44.41 45.01 44.05 44.15 0.3M
2023-03-30 44.41 45.31 44.10 44.86 0.2M
2023-03-29 44.52 45.16 44.01 44.47 0.4M
2023-03-28 45.72 45.72 44.52 44.53 0.4M
2023-03-27 46.42 46.69 45.15 45.84 0.3M
2023-03-24 47.58 47.58 46.00 46.18 0.7M
2023-03-23 47.52 47.80 46.27 47.29 0.8M
2023-03-22 46.70 47.71 46.46 47.45 0.5M
2023-03-21 46.70 47.15 45.66 46.65 0.3M
2023-03-20 45.42 46.89 44.50 46.50 0.6M
2023-03-17 45.00 45.91 44.00 45.42 0.8M
2023-03-16 46.54 47.40 44.61 44.80 0.7M
2023-03-15 47.46 48.47 46.33 46.33 0.6M
2023-03-14 46.83 48.20 46.35 47.35 0.8M
2023-03-13 47.49 48.00 46.01 46.67 0.7M
2023-03-10 47.07 48.86 45.70 47.50 0.8M
2023-03-09 43.87 47.56 43.53 46.99 1.3M
2023-03-08 42.45 44.12 42.45 43.22 0.4M
2023-03-07 45.00 45.00 42.32 42.33 0.5M
2023-03-06 43.79 45.16 43.02 44.66 0.6M
2023-03-03 44.19 44.80 43.10 43.58 0.3M
2023-03-02 44.93 45.02 44.00 44.18 0.5M
2023-03-01 44.88 45.50 44.00 44.92 0.4M
2023-02-28 45.00 45.80 44.09 44.59 0.6M
2023-02-27 44.35 45.58 43.83 44.41 0.8M
2023-02-24 44.70 45.90 44.02 44.83 0.6M
2023-02-23 44.29 47.20 44.00 45.10 1.2M
2023-02-22 42.13 46.19 41.58 44.34 0.8M
2023-02-21 42.50 43.00 41.97 42.13 0.4M
2023-02-20 42.28 42.88 41.88 42.01 0.5M
2023-02-17 36.59 44.38 36.59 42.71 0.8M
2023-02-16 45.18 46.69 44.00 44.41 0.7M
2023-02-15 46.75 47.39 45.79 46.06 0.6M
2023-02-14 48.20 48.50 46.50 46.81 0.5M
2023-02-13 49.66 49.85 47.32 48.36 1.3M
2023-02-10 48.54 50.80 48.03 49.62 0.9M
2023-02-09 48.34 48.72 47.68 48.42 0.4M
2023-02-08 46.88 48.90 46.54 48.59 0.9M
2023-02-07 47.29 47.99 46.41 47.40 0.6M
2023-02-06 44.69 47.51 44.18 47.29 1.4M
2023-02-03 45.25 46.40 44.03 44.69 0.4M
2023-02-02 44.05 46.03 43.70 45.51 0.8M
2023-02-01 41.41 44.56 41.41 44.10 0.8M
2023-01-31 41.86 42.00 41.01 41.92 0.4M
2023-01-30 41.52 42.98 41.14 41.80 0.6M
2023-01-20 41.96 42.57 41.07 41.44 0.4M
2023-01-19 41.30 42.38 41.03 41.95 0.2M
2023-01-18 42.20 42.20 41.20 41.72 0.2M
2023-01-17 43.30 43.30 41.61 42.18 0.3M
2023-01-16 41.55 43.09 41.38 42.66 0.5M
2023-01-13 41.43 41.85 40.70 41.76 0.4M
2023-01-12 41.05 42.24 41.00 41.80 0.3M
2023-01-11 42.76 42.88 41.00 41.13 0.4M
2023-01-10 42.96 43.50 42.03 42.82 0.5M
2023-01-09 43.80 43.96 42.41 42.96 0.4M
2023-01-06 43.79 44.00 42.80 42.85 0.3M
2023-01-05 41.98 43.50 41.14 43.23 0.8M
2023-01-04 41.98 41.98 40.90 41.60 0.2M
2023-01-03 40.76 41.90 39.71 41.67 0.4M