理邦仪器

300206
🏛️ 中国 →
11.90
最后更新: 2025-09-30
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 14.33 14.46 14.00 14.08 6.4M
2021-12-30 14.01 14.55 13.78 14.30 11.8M
2021-12-29 13.97 14.29 13.77 14.15 10.4M
2021-12-28 13.33 14.09 13.18 13.90 10.8M
2021-12-27 13.11 13.44 13.08 13.30 3.8M
2021-12-24 13.32 13.46 13.03 13.17 4.5M
2021-12-23 13.73 13.79 13.20 13.26 6.4M
2021-12-22 13.76 13.81 13.38 13.65 6.0M
2021-12-21 13.68 14.13 13.58 13.73 8.2M
2021-12-20 12.84 14.00 12.78 13.71 15.7M
2021-12-17 12.94 12.98 12.57 12.84 4.1M
2021-12-16 12.83 13.08 12.80 12.91 4.2M
2021-12-15 12.84 13.38 12.77 12.92 7.6M
2021-12-14 12.33 13.04 12.32 12.87 8.9M
2021-12-13 12.68 12.90 12.33 12.34 6.2M
2021-12-10 12.73 12.99 12.41 12.50 6.0M
2021-12-09 12.76 13.05 12.70 12.79 4.8M
2021-12-08 13.11 13.12 12.67 12.74 5.4M
2021-12-07 13.14 13.30 12.76 12.86 4.1M
2021-12-06 13.72 13.74 12.83 12.84 8.4M
2021-12-03 13.33 13.81 13.22 13.72 5.5M
2021-12-02 13.82 14.36 13.42 13.42 7.3M
2021-12-01 13.66 14.13 13.60 13.82 7.3M
2021-11-30 13.15 14.50 12.98 13.97 12.6M
2021-11-29 12.73 13.31 12.71 13.31 9.5M
2021-11-26 12.74 12.91 12.51 12.70 5.2M
2021-11-25 12.93 12.99 12.72 12.75 4.6M
2021-11-24 12.70 13.13 12.61 12.91 7.8M
2021-11-23 12.67 13.19 12.45 12.82 10.1M
2021-11-22 12.24 12.70 12.05 12.70 9.0M
2021-11-19 12.15 12.38 12.06 12.24 5.5M
2021-11-18 12.12 12.60 12.01 12.18 9.3M
2021-11-17 11.70 12.44 11.58 12.22 12.1M
2021-11-16 11.46 11.82 11.37 11.75 7.4M
2021-11-15 11.17 11.54 11.15 11.46 5.2M
2021-11-12 11.16 11.22 11.08 11.19 2.6M
2021-11-11 11.12 11.26 11.05 11.16 3.4M
2021-11-10 11.09 11.15 10.79 11.13 3.6M
2021-11-09 11.06 11.13 10.96 11.02 3.0M
2021-11-08 11.28 11.34 10.91 11.01 2.8M
2021-11-05 11.19 11.33 11.10 11.24 2.4M
2021-11-04 11.20 11.36 11.07 11.19 3.4M
2021-11-03 10.80 11.48 10.76 11.27 4.9M
2021-11-02 11.04 11.20 10.75 10.80 2.6M
2021-11-01 10.77 11.07 10.74 11.06 2.6M
2021-10-29 10.70 10.86 10.67 10.82 1.2M
2021-10-28 10.83 10.98 10.73 10.73 1.6M
2021-10-27 11.20 11.29 10.88 10.90 2.1M
2021-10-26 11.02 11.23 11.00 11.17 1.6M
2021-10-25 11.06 11.09 10.91 11.02 1.2M
2021-10-22 10.90 11.10 10.86 11.00 1.7M
2021-10-21 11.10 11.16 10.90 10.92 2.2M
2021-10-20 11.27 11.27 11.05 11.10 1.6M
2021-10-19 11.39 11.39 11.16 11.20 1.3M
2021-10-18 11.34 11.41 11.05 11.29 2.1M
2021-10-15 11.88 11.89 11.25 11.26 5.2M
2021-10-14 11.73 12.00 11.62 11.90 2.2M
2021-10-13 11.78 11.79 11.47 11.75 3.4M
2021-10-12 12.04 12.25 11.88 11.96 2.9M
2021-10-11 12.17 12.20 12.01 12.03 2.1M
2021-10-08 11.95 12.34 11.75 12.11 4.7M
2021-09-30 11.59 11.73 11.59 11.65 1.5M
2021-09-29 11.78 11.78 11.50 11.51 2.5M
2021-09-28 12.10 12.16 11.77 11.80 2.9M
2021-09-27 12.23 12.35 12.02 12.10 3.8M
2021-09-24 12.16 12.59 12.01 12.26 5.4M
2021-09-23 11.68 12.47 11.67 12.15 5.9M
2021-09-22 11.73 11.84 11.65 11.68 2.7M
2021-09-17 11.65 12.01 11.33 11.98 4.2M
2021-09-16 11.77 11.86 11.56 11.59 2.6M
2021-09-15 11.85 11.97 11.65 11.78 2.5M
2021-09-14 12.01 12.16 11.81 11.85 2.7M
2021-09-13 12.12 12.28 12.04 12.06 2.1M
2021-09-10 12.10 12.27 12.05 12.11 2.4M
2021-09-09 12.31 12.38 12.13 12.16 2.5M
2021-09-08 12.36 12.45 12.25 12.30 2.5M
2021-09-07 12.54 12.59 12.29 12.36 3.3M
2021-09-06 12.56 12.58 12.34 12.54 3.5M
2021-09-03 12.15 12.68 12.02 12.37 6.1M
2021-09-02 11.80 12.50 11.77 12.33 7.4M
2021-09-01 11.60 11.67 11.31 11.64 3.4M
2021-08-31 11.82 11.86 11.42 11.46 4.6M
2021-08-30 12.12 12.12 11.81 11.81 4.3M
2021-08-27 12.13 12.26 12.02 12.04 3.2M
2021-08-26 12.53 12.59 12.10 12.13 5.1M
2021-08-25 12.35 12.61 12.02 12.60 4.4M
2021-08-24 12.89 13.06 12.38 12.38 5.6M
2021-08-23 12.45 12.94 12.45 12.92 2.6M
2021-08-20 12.83 12.88 12.51 12.56 3.1M
2021-08-19 12.95 13.09 12.87 12.89 2.0M
2021-08-18 13.09 13.11 12.80 12.92 2.1M
2021-08-17 13.46 13.52 12.80 13.00 5.2M
2021-08-16 13.48 13.75 13.40 13.45 3.0M
2021-08-13 13.50 13.58 13.40 13.49 2.3M
2021-08-12 13.68 13.88 13.50 13.50 3.1M
2021-08-11 13.85 13.87 13.62 13.76 2.4M
2021-08-10 13.54 13.88 13.40 13.85 3.6M
2021-08-09 13.26 13.66 13.19 13.56 3.6M
2021-08-06 13.78 13.92 13.26 13.32 4.1M
2021-08-05 13.77 14.25 13.71 13.76 4.8M
2021-08-04 14.13 14.13 13.71 13.91 4.9M
2021-08-03 13.30 14.58 13.22 14.20 9.9M
2021-08-02 13.38 13.44 12.96 13.31 4.2M
2021-07-30 12.70 13.19 12.46 13.15 5.1M
2021-07-29 12.65 13.20 12.61 12.88 4.8M
2021-07-28 12.47 12.82 11.97 12.73 5.0M
2021-07-27 12.69 12.92 12.42 12.48 3.2M
2021-07-26 13.00 13.00 12.54 12.69 4.8M
2021-07-23 13.28 13.42 13.00 13.00 3.9M
2021-07-22 13.52 13.52 13.22 13.26 3.8M
2021-07-21 13.76 13.80 13.42 13.52 3.1M
2021-07-20 13.68 13.80 13.51 13.57 3.3M
2021-07-19 13.20 13.75 13.05 13.62 6.1M
2021-07-16 13.50 13.70 13.10 13.17 7.3M
2021-07-15 14.27 14.27 13.20 13.65 12.3M
2021-07-14 15.24 15.39 15.05 15.16 3.8M
2021-07-13 15.26 15.39 15.12 15.21 3.2M
2021-07-12 15.00 15.48 14.94 15.28 4.4M
2021-07-09 14.89 14.98 14.73 14.96 2.7M
2021-07-08 15.16 15.20 14.81 14.87 3.2M
2021-07-07 15.03 15.17 14.95 15.13 2.4M
2021-07-06 15.28 15.34 14.92 15.04 3.4M
2021-07-05 15.23 15.57 15.21 15.28 2.4M
2021-07-02 15.77 15.81 15.22 15.29 4.4M
2021-07-01 16.10 16.15 15.79 15.81 2.7M
2021-06-30 15.92 16.03 15.88 15.90 2.5M
2021-06-29 16.03 16.25 15.94 16.00 3.2M
2021-06-28 15.95 16.11 15.72 16.06 4.8M
2021-06-25 16.05 16.10 15.89 15.99 2.8M
2021-06-24 16.31 16.34 15.71 16.11 5.4M
2021-06-23 16.63 16.68 16.30 16.31 4.4M
2021-06-22 16.70 16.78 16.58 16.64 2.8M
2021-06-21 16.50 16.73 16.40 16.62 2.5M
2021-06-18 16.49 16.68 16.18 16.67 2.7M
2021-06-17 16.40 16.53 16.35 16.41 2.5M
2021-06-16 16.73 16.94 16.38 16.44 3.0M
2021-06-15 16.62 16.93 16.62 16.72 2.9M
2021-06-11 17.00 17.02 16.58 16.58 5.7M
2021-06-10 17.26 17.28 16.91 17.02 3.5M
2021-06-09 17.23 17.27 17.05 17.17 2.0M
2021-06-08 17.48 17.49 17.09 17.18 2.5M
2021-06-07 17.13 17.44 17.03 17.42 3.4M
2021-06-04 17.16 17.33 16.97 17.09 3.4M
2021-06-03 17.47 17.55 17.08 17.10 4.3M
2021-06-02 17.90 18.00 17.46 17.47 6.3M
2021-06-01 18.00 18.57 17.91 18.13 9.0M
2021-05-31 17.33 17.71 17.28 17.66 4.7M
2021-05-28 17.25 17.77 17.22 17.41 4.8M
2021-05-27 17.30 17.41 17.08 17.24 3.5M
2021-05-26 17.21 17.46 17.15 17.30 3.2M
2021-05-25 17.16 17.34 17.00 17.31 3.0M
2021-05-24 17.00 17.16 16.69 17.08 3.9M
2021-05-21 17.36 17.44 17.04 17.08 3.0M
2021-05-20 17.25 17.54 17.14 17.38 3.1M
2021-05-19 17.68 17.76 17.34 17.34 3.2M
2021-05-18 17.76 18.03 17.38 17.71 4.0M
2021-05-17 18.03 18.36 17.88 17.94 5.1M
2021-05-14 17.80 18.05 17.46 18.04 5.4M
2021-05-13 17.15 17.66 17.10 17.42 3.7M
2021-05-12 16.99 17.48 16.87 17.40 3.3M
2021-05-11 16.87 17.13 16.70 17.04 3.4M
2021-05-10 16.92 17.18 16.80 17.02 3.7M
2021-05-07 17.66 17.78 16.88 16.93 5.6M
2021-05-06 18.04 18.20 17.62 17.66 4.4M
2021-04-30 17.78 18.07 17.76 17.94 4.5M
2021-04-29 18.05 18.39 17.78 17.80 6.1M
2021-04-28 18.62 18.63 17.92 18.25 8.4M
2021-04-27 18.10 19.06 17.96 19.06 9.8M
2021-04-26 18.70 19.38 18.19 18.21 8.8M
2021-04-23 18.02 18.69 17.88 18.63 7.6M
2021-04-22 18.01 18.25 17.91 18.12 4.3M
2021-04-21 17.50 18.19 17.43 17.97 6.0M
2021-04-20 17.67 17.93 17.59 17.61 3.6M
2021-04-19 17.10 17.74 17.02 17.72 6.1M
2021-04-16 17.03 17.27 16.99 17.18 2.5M
2021-04-15 17.30 17.37 16.80 17.03 3.8M
2021-04-14 17.38 17.38 17.15 17.30 2.2M
2021-04-13 17.21 17.42 17.11 17.25 3.2M
2021-04-12 17.46 17.59 17.11 17.21 4.3M
2021-04-09 17.91 18.07 17.39 17.45 5.4M
2021-04-08 18.40 18.40 17.73 17.92 7.6M
2021-04-07 18.41 18.49 17.68 17.99 7.3M
2021-04-06 17.33 18.44 17.31 18.33 9.4M
2021-04-02 16.92 17.56 16.90 17.39 7.6M
2021-04-01 16.76 16.93 16.62 16.92 4.4M
2021-03-31 16.73 16.94 16.51 16.79 3.8M
2021-03-30 16.77 16.95 16.59 16.88 3.9M
2021-03-29 16.77 17.04 16.60 16.77 4.8M
2021-03-26 16.61 16.90 16.60 16.75 4.3M
2021-03-25 16.55 16.85 16.44 16.72 3.5M
2021-03-24 16.51 16.73 16.10 16.63 5.6M
2021-03-23 16.96 17.01 16.48 16.63 5.9M
2021-03-22 16.82 17.14 16.65 17.05 6.5M
2021-03-19 16.69 17.08 16.45 16.79 8.2M
2021-03-18 16.64 16.90 16.58 16.69 6.0M
2021-03-17 16.75 16.96 16.65 16.85 5.9M
2021-03-16 17.30 17.46 16.61 16.75 8.5M
2021-03-15 17.88 17.89 16.75 17.09 12.3M
2021-03-12 18.28 18.32 17.65 17.77 7.7M
2021-03-11 18.12 18.47 17.95 18.23 5.9M
2021-03-10 18.90 19.13 18.00 18.12 7.3M
2021-03-09 18.75 19.43 17.90 18.62 10.8M
2021-03-08 19.65 19.77 18.70 18.74 7.9M
2021-03-05 18.50 19.57 18.50 19.39 8.1M
2021-03-04 19.35 19.52 18.80 18.88 9.0M
2021-03-03 19.55 19.83 19.32 19.60 8.3M
2021-03-02 20.13 20.50 19.34 19.49 12.2M
2021-03-01 18.97 20.02 18.96 20.02 14.1M
2021-02-26 18.06 19.30 18.00 18.89 11.7M
2021-02-25 19.16 19.39 18.22 18.28 11.0M
2021-02-24 19.22 19.66 18.88 18.88 12.3M
2021-02-23 19.80 19.80 18.80 19.40 14.8M
2021-02-22 19.32 20.49 19.30 19.94 19.0M
2021-02-19 18.33 19.15 18.33 18.86 17.3M
2021-02-18 18.05 18.75 17.71 18.32 21.2M
2021-02-10 16.58 17.49 16.58 17.36 16.1M
2021-02-09 15.80 16.34 15.38 16.30 14.2M
2021-02-08 14.51 15.98 14.50 15.32 16.5M
2021-02-05 16.29 16.51 14.00 14.44 16.2M
2021-02-04 16.81 16.87 16.05 16.31 7.4M
2021-02-03 17.48 17.64 16.86 16.87 6.4M
2021-02-02 17.05 17.39 16.72 17.39 5.3M
2021-02-01 16.55 17.08 16.48 17.00 5.3M
2021-01-29 16.75 16.95 16.46 16.53 5.4M
2021-01-28 16.81 17.04 16.61 16.73 5.9M
2021-01-27 16.87 17.15 16.78 17.04 5.2M
2021-01-26 17.30 17.34 16.80 16.91 9.7M
2021-01-25 17.61 17.92 16.90 17.49 14.5M
2021-01-22 17.04 17.79 17.01 17.75 15.1M
2021-01-21 16.78 17.38 16.68 17.25 14.8M
2021-01-20 16.56 16.83 16.40 16.65 12.7M
2021-01-19 17.60 17.60 16.56 16.82 17.2M
2021-01-18 17.64 17.80 17.47 17.61 5.8M
2021-01-15 17.12 17.78 16.86 17.61 8.2M
2021-01-14 16.90 17.18 16.53 17.01 6.3M
2021-01-13 17.29 17.29 16.59 16.90 8.9M
2021-01-12 17.11 17.65 17.07 17.29 5.5M
2021-01-11 17.65 17.65 16.91 17.09 8.5M
2021-01-08 17.56 18.07 17.26 17.65 7.5M
2021-01-07 18.74 18.74 17.80 17.82 9.8M
2021-01-06 18.55 19.05 18.22 18.89 10.5M
2021-01-05 18.00 18.76 17.94 18.50 9.8M
2021-01-04 18.26 18.38 17.83 17.90 8.6M