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
2025-09-26 38.05 38.30 36.46 36.58 1.2M
2025-09-25 36.18 37.08 35.82 36.38 0.9M
2025-09-24 35.20 36.38 34.69 36.18 0.7M
2025-09-23 35.66 35.97 33.92 35.21 0.7M
2025-09-22 35.62 36.00 35.00 35.53 0.5M
2025-09-19 35.86 36.60 35.30 35.42 0.7M
2025-09-18 36.99 36.99 35.61 36.43 0.9M
2025-09-17 36.40 36.68 36.00 36.43 0.6M
2025-09-16 36.06 36.53 35.68 36.40 0.4M
2025-09-15 36.12 36.39 35.66 35.84 0.4M
2025-09-12 36.25 36.46 35.87 35.99 0.4M
2025-09-11 35.85 36.49 35.24 36.25 0.5M
2025-09-10 35.83 36.60 35.62 35.83 0.3M
2025-09-09 36.58 36.76 35.91 36.01 0.6M
2025-09-08 36.47 36.47 35.40 36.28 0.7M
2025-09-05 34.63 35.88 34.63 35.73 0.7M
2025-09-04 35.18 35.79 34.22 34.66 0.9M
2025-09-03 35.52 37.12 35.09 35.30 0.6M
2025-09-02 36.78 37.12 35.49 36.02 0.9M
2025-09-01 37.59 37.88 36.51 36.59 1.1M
2025-08-29 38.50 38.81 37.13 37.26 1.5M
2025-08-28 37.77 39.98 37.70 39.90 1.7M
2025-08-27 39.82 40.29 37.59 37.75 1.8M
2025-08-26 40.52 40.89 39.77 39.91 0.9M
2025-08-25 41.35 41.83 40.00 40.23 1.2M
2025-08-22 40.45 41.98 40.18 41.51 1.1M
2025-08-21 40.05 41.62 40.05 40.64 1.1M
2025-08-20 39.31 40.90 38.73 40.26 1.3M
2025-08-19 39.52 40.27 38.84 39.31 1.0M
2025-08-18 39.37 40.59 38.97 39.83 1.1M
2025-08-15 38.00 39.64 37.86 39.37 1.0M
2025-08-14 39.51 39.51 37.88 38.03 0.9M
2025-08-13 39.24 40.26 38.39 39.19 1.2M
2025-08-12 40.00 40.21 38.58 38.86 1.0M
2025-08-11 39.53 40.78 39.04 40.00 1.2M
2025-08-08 39.90 39.92 38.75 39.51 1.2M
2025-08-07 39.34 41.27 39.00 39.92 2.1M
2025-08-06 36.99 40.33 36.53 39.33 2.4M
2025-08-05 36.96 37.57 36.52 36.99 0.7M
2025-08-04 36.00 36.81 35.58 36.81 0.8M
2025-08-01 35.64 36.18 35.38 35.95 0.6M
2025-07-31 36.20 36.49 35.21 35.64 0.7M
2025-07-30 36.60 36.60 35.51 35.99 0.7M
2025-07-29 36.40 36.85 35.80 36.48 0.8M
2025-07-28 35.60 36.68 35.31 36.40 1.1M
2025-07-25 35.06 35.53 34.73 35.44 0.9M
2025-07-24 34.98 35.97 34.93 35.06 0.9M
2025-07-23 35.29 35.99 34.88 35.03 1.0M
2025-07-22 34.61 36.86 34.30 35.61 1.6M
2025-07-21 34.19 34.65 34.15 34.44 0.6M
2025-07-18 33.98 34.25 33.74 34.18 0.7M
2025-07-17 33.65 33.95 33.32 33.88 0.5M
2025-07-16 33.95 34.12 33.41 33.65 0.6M
2025-07-15 33.80 34.37 33.12 33.73 0.6M
2025-07-14 33.33 34.10 33.16 33.87 0.8M
2025-07-11 33.31 34.16 33.07 33.56 0.5M
2025-07-10 33.24 33.61 33.15 33.20 0.4M
2025-07-09 33.10 33.87 33.03 33.53 0.6M
2025-07-08 32.68 33.32 32.61 33.15 0.4M
2025-07-07 32.37 32.75 32.23 32.69 0.3M
2025-07-04 32.89 33.01 32.36 32.37 0.5M
2025-07-03 33.27 33.38 32.84 33.03 0.3M
2025-07-02 33.47 33.51 32.89 33.10 0.5M
2025-07-01 33.47 33.67 33.05 33.36 0.5M
2025-06-30 32.33 33.43 32.16 33.38 0.7M
2025-06-27 32.33 32.41 32.10 32.16 0.5M
2025-06-26 32.58 32.72 32.11 32.16 0.5M
2025-06-25 32.40 32.69 32.05 32.58 0.5M
2025-06-24 31.50 32.56 31.50 32.37 0.5M
2025-06-23 30.93 31.98 30.88 31.68 0.6M
2025-06-20 31.35 31.95 31.13 31.16 0.5M
2025-06-19 32.77 32.83 31.32 31.35 0.6M
2025-06-18 33.00 33.32 32.55 32.80 0.4M
2025-06-17 33.24 33.74 32.40 33.07 0.7M
2025-06-16 33.25 33.69 32.65 33.29 0.8M
2025-06-13 33.66 34.00 32.66 33.45 1.1M
2025-06-12 32.50 33.95 31.93 33.79 1.4M
2025-06-11 32.01 32.32 31.82 32.10 0.5M
2025-06-10 33.09 33.38 32.14 32.52 0.6M
2025-06-09 32.88 33.43 32.73 33.42 0.6M
2025-06-06 33.83 33.83 32.16 32.88 0.5M
2025-06-05 32.02 32.53 31.85 32.48 0.5M
2025-06-04 31.92 32.32 31.83 32.02 0.4M
2025-06-03 31.81 32.27 31.62 31.92 0.4M
2025-05-30 32.18 32.18 31.56 31.81 0.5M
2025-05-29 31.84 32.31 31.75 32.02 0.5M
2025-05-28 31.92 32.42 31.54 31.76 0.6M
2025-05-27 35.31 35.31 31.77 31.92 0.7M
2025-05-26 31.90 32.45 31.60 32.26 0.5M
2025-05-23 32.18 32.98 31.70 32.03 0.7M
2025-05-22 33.00 33.41 32.01 32.18 0.7M
2025-05-21 33.80 33.80 32.72 33.06 0.7M
2025-05-20 33.10 33.73 32.78 33.60 0.7M
2025-05-19 33.24 33.30 32.55 32.95 0.7M
2025-05-16 32.63 33.39 32.58 32.75 0.6M
2025-05-15 33.00 33.18 32.52 32.58 0.6M
2025-05-14 33.10 33.65 32.81 33.03 0.8M
2025-05-13 34.56 34.84 33.19 33.29 1.2M
2025-05-12 34.80 35.33 34.11 34.46 1.1M
2025-05-09 35.49 35.49 34.20 34.79 0.9M
2025-05-08 34.53 35.73 34.31 35.49 0.8M
2025-05-07 35.68 36.35 34.66 35.23 1.2M
2025-05-06 34.61 35.44 34.36 35.44 1.2M
2025-04-30 34.53 34.94 34.00 34.19 1.2M
2025-04-29 34.23 35.60 34.23 34.69 1.2M
2025-04-28 35.30 35.78 33.98 34.32 1.4M
2025-04-25 37.00 37.23 34.72 35.62 2.7M
2025-04-24 36.18 38.60 36.10 37.68 2.5M
2025-04-23 38.10 38.52 35.99 36.41 2.5M
2025-04-22 38.18 39.50 37.96 38.05 1.6M
2025-04-21 37.00 39.32 36.43 38.53 1.8M
2025-04-18 38.02 39.04 37.01 37.44 2.0M
2025-04-17 36.57 39.68 36.47 38.35 2.8M
2025-04-16 36.37 38.77 36.14 37.22 2.6M
2025-04-15 36.83 38.30 36.00 36.60 2.4M
2025-04-14 36.17 39.40 36.17 36.87 3.0M
2025-04-11 33.18 37.65 32.69 35.32 3.3M
2025-04-10 31.85 33.73 31.36 32.91 1.8M
2025-04-09 27.81 33.00 26.52 32.03 2.0M
2025-04-08 28.00 29.55 27.70 28.59 1.1M
2025-04-07 30.88 31.50 27.01 27.75 1.6M
2025-04-03 32.68 34.80 32.50 33.21 0.8M
2025-04-02 32.76 33.30 32.48 32.89 0.4M
2025-04-01 32.16 33.38 32.16 32.86 0.7M
2025-03-31 31.71 33.00 31.13 32.35 0.8M
2025-03-28 31.89 33.28 31.64 31.75 1.0M
2025-03-27 30.98 32.30 30.60 31.89 0.7M
2025-03-26 31.18 31.56 30.50 31.28 0.5M
2025-03-25 30.79 31.13 30.25 30.85 0.4M
2025-03-24 31.59 31.71 30.01 30.79 0.7M
2025-03-21 33.30 33.36 31.40 31.49 1.0M
2025-03-20 33.20 33.48 32.68 33.30 0.6M
2025-03-19 34.48 34.48 33.15 33.38 0.9M
2025-03-18 34.85 34.85 34.00 34.45 1.4M
2025-03-17 31.79 36.00 31.72 34.96 2.7M
2025-03-14 31.03 31.80 30.65 31.79 0.5M
2025-03-13 31.46 31.83 30.52 30.93 0.6M
2025-03-12 31.55 32.10 31.22 31.67 0.5M
2025-03-11 31.26 31.84 31.04 31.45 0.4M
2025-03-10 31.98 31.98 31.32 31.72 0.7M
2025-03-07 31.97 32.13 31.14 31.50 0.5M
2025-03-06 31.54 32.29 31.34 31.97 0.7M
2025-03-05 31.79 31.92 31.09 31.43 0.5M
2025-03-04 30.77 31.76 30.52 31.70 0.4M
2025-03-03 30.98 31.50 30.67 31.10 0.5M
2025-02-28 31.93 32.36 30.79 30.87 0.6M
2025-02-27 32.95 32.95 31.48 32.28 0.8M
2025-02-26 32.75 33.10 32.28 32.62 0.8M
2025-02-25 32.17 33.69 32.00 32.88 0.8M
2025-02-24 32.25 33.60 31.57 32.81 1.7M
2025-02-21 31.47 32.40 30.86 32.25 1.1M
2025-02-20 31.20 31.47 30.38 31.39 0.6M
2025-02-19 29.97 31.05 29.77 30.95 0.7M
2025-02-18 31.00 31.25 29.71 29.97 0.5M
2025-02-17 30.26 31.64 30.26 31.00 0.9M
2025-02-14 30.98 31.08 30.02 30.43 0.4M
2025-02-13 31.22 31.30 30.34 30.35 0.5M
2025-02-12 31.19 31.67 30.79 31.60 0.8M
2025-02-11 32.20 32.64 31.33 31.52 0.5M
2025-02-10 31.86 32.61 30.86 32.13 0.9M
2025-02-07 31.26 31.87 30.83 31.38 0.7M
2025-02-06 30.38 31.36 30.38 31.27 0.7M
2025-02-05 31.30 31.30 30.28 30.52 0.4M
2025-01-27 31.00 31.40 30.33 30.40 0.4M
2025-01-24 30.02 31.01 30.02 30.92 0.6M
2025-01-23 30.99 31.10 30.26 30.30 0.6M
2025-01-22 30.01 30.88 30.00 30.44 0.6M
2025-01-21 30.17 30.40 29.70 30.29 0.6M
2025-01-20 30.06 30.50 29.88 30.17 0.8M
2025-01-17 31.10 31.60 29.61 30.20 1.5M
2025-01-16 28.14 32.30 28.13 31.63 1.4M
2025-01-15 28.66 28.74 27.89 28.14 0.3M
2025-01-14 26.85 28.41 26.85 28.38 0.4M
2025-01-13 26.30 27.25 25.62 26.79 0.3M
2025-01-10 26.94 27.55 26.30 26.30 0.3M
2025-01-09 27.09 27.56 26.72 27.09 0.3M
2025-01-08 27.39 27.77 26.36 27.18 0.4M
2025-01-07 26.47 27.56 26.37 27.56 0.6M
2025-01-06 26.80 26.97 25.22 26.26 0.5M
2025-01-03 28.62 28.82 26.74 27.01 0.5M
2025-01-02 28.99 29.56 28.00 28.33 0.5M