莱宝高科(002106)股票行情 莱宝高科股票行情 002106股票行情_爱股网
莱宝高科(002106)股票行情
莱宝高科(002106)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 11.80 | 11.79 | 0.05 | 0.43% | 11.66 | 11.85 | 96802 | 11382.86 | 1.37% |
| 2025-10-24 | 11.65 | 11.74 | 0.11 | 0.95% | 11.63 | 11.78 | 98879 | 11574.83 | 1.40% |
| 2025-10-23 | 11.50 | 11.63 | 0.14 | 1.22% | 11.33 | 11.66 | 104999 | 12061.48 | 1.49% |
| 2025-10-22 | 11.54 | 11.49 | -0.06 | -0.52% | 11.36 | 11.57 | 84245 | 9658.16 | 1.20% |
| 2025-10-21 | 11.23 | 11.55 | 0.39 | 3.49% | 11.19 | 11.63 | 150140 | 17228.24 | 2.13% |
| 2025-10-20 | 11.13 | 11.16 | 0.16 | 1.45% | 11.08 | 11.29 | 122214 | 13652.74 | 1.74% |
| 2025-10-17 | 11.57 | 11.00 | -0.58 | -5.01% | 10.94 | 11.67 | 211651 | 23787.88 | 3.01% |
| 2025-10-16 | 11.77 | 11.58 | -0.24 | -2.03% | 11.51 | 11.83 | 139362 | 16258.86 | 1.98% |
| 2025-10-15 | 11.69 | 11.82 | 0.15 | 1.29% | 11.59 | 11.84 | 110579 | 12993.46 | 1.57% |
| 2025-10-14 | 12.00 | 11.67 | -0.23 | -1.93% | 11.62 | 12.28 | 163430 | 19487.32 | 2.32% |
| 2025-10-13 | 11.46 | 11.90 | -0.04 | -0.34% | 11.27 | 11.96 | 187783 | 21980.72 | 2.67% |
| 2025-10-10 | 12.19 | 11.94 | -0.30 | -2.45% | 11.91 | 12.25 | 175787 | 21154.79 | 2.50% |
| 2025-10-09 | 12.15 | 12.24 | 0.13 | 1.07% | 12.11 | 12.48 | 199808 | 24615.13 | 2.84% |
| 2025-09-30 | 12.18 | 12.11 | -0.04 | -0.33% | 12.09 | 12.39 | 145536 | 17771.39 | 2.07% |
| 2025-09-29 | 12.08 | 12.15 | 0.07 | 0.58% | 11.90 | 12.21 | 159022 | 19194.44 | 2.26% |
| 2025-09-26 | 12.27 | 12.08 | -0.18 | -1.47% | 12.06 | 12.50 | 219566 | 26906.01 | 3.12% |
| 2025-09-25 | 12.40 | 12.26 | -0.19 | -1.53% | 12.21 | 12.45 | 145683 | 17918.28 | 2.07% |
| 2025-09-24 | 12.07 | 12.45 | 0.32 | 2.64% | 11.94 | 12.49 | 232705 | 28512.16 | 3.31% |
| 2025-09-23 | 12.25 | 12.13 | -0.10 | -0.82% | 11.87 | 12.33 | 241920 | 29116.59 | 3.44% |
| 2025-09-22 | 12.19 | 12.23 | -0.09 | -0.73% | 12.10 | 12.35 | 188174 | 22959.26 | 2.67% |
| 2025-09-19 | 12.36 | 12.32 | -0.04 | -0.32% | 12.17 | 12.56 | 264850 | 32735.07 | 3.76% |
| 2025-09-18 | 12.60 | 12.36 | -0.25 | -1.98% | 12.18 | 13.10 | 550610 | 69757.01 | 7.82% |
| 2025-09-17 | 12.18 | 12.61 | 0.45 | 3.70% | 12.12 | 12.64 | 372027 | 46388.43 | 5.28% |
| 2025-09-16 | 12.22 | 12.16 | -0.16 | -1.30% | 12.00 | 12.25 | 188383 | 22810.25 | 2.68% |
| 2025-09-15 | 12.13 | 12.32 | 0.19 | 1.57% | 11.95 | 12.44 | 259351 | 31596.37 | 3.68% |
| 2025-09-12 | 12.37 | 12.13 | -0.33 | -2.65% | 12.10 | 12.44 | 335807 | 41101.93 | 4.77% |
| 2025-09-11 | 12.08 | 12.46 | 0.26 | 2.13% | 12.07 | 12.75 | 581900 | 72609.49 | 8.26% |
| 2025-09-10 | 11.98 | 12.20 | 0.24 | 2.01% | 11.88 | 12.33 | 462327 | 55989.86 | 6.57% |
| 2025-09-09 | 12.12 | 11.96 | -0.10 | -0.83% | 11.85 | 12.21 | 385356 | 46402.11 | 5.47% |
| 2025-09-08 | 12.05 | 12.06 | 0.03 | 0.25% | 11.77 | 12.17 | 628520 | 75373.74 | 8.93% |
| 2025-09-05 | 10.98 | 12.03 | 1.09 | 9.96% | 10.95 | 12.03 | 514698 | 60073.11 | 7.31% |
| 2025-09-04 | 11.04 | 10.94 | -0.05 | -0.45% | 10.73 | 11.35 | 223320 | 24707.52 | 3.17% |
| 2025-09-03 | 11.30 | 10.99 | -0.34 | -3.00% | 10.94 | 11.40 | 190895 | 21271.91 | 2.71% |
| 2025-09-02 | 11.62 | 11.33 | -0.35 | -3.00% | 11.18 | 11.67 | 271099 | 30732.68 | 3.85% |
| 2025-09-01 | 11.46 | 11.68 | 0.17 | 1.48% | 11.34 | 11.71 | 261249 | 30161.32 | 3.71% |
| 2025-08-29 | 11.67 | 11.51 | -0.14 | -1.20% | 11.44 | 11.68 | 242918 | 28001.63 | 3.45% |
| 2025-08-28 | 11.40 | 11.65 | 0.47 | 4.20% | 11.27 | 11.78 | 458542 | 53044.99 | 6.51% |
| 2025-08-27 | 11.46 | 11.18 | -0.35 | -3.04% | 11.17 | 11.65 | 299705 | 34367.89 | 4.26% |
| 2025-08-26 | 11.45 | 11.53 | 0.04 | 0.35% | 11.31 | 11.65 | 268005 | 30816.79 | 3.81% |
| 2025-08-25 | 11.66 | 11.49 | -0.11 | -0.95% | 11.38 | 11.76 | 325434 | 37498.64 | 4.62% |
| 2025-08-22 | 11.57 | 11.60 | -0.07 | -0.60% | 11.40 | 11.67 | 377108 | 43458.79 | 5.36% |
| 2025-08-21 | 11.52 | 11.67 | 0.19 | 1.66% | 11.30 | 12.09 | 540664 | 63263.37 | 7.68% |
| 2025-08-20 | 11.13 | 11.48 | 0.28 | 2.50% | 11.05 | 11.49 | 310525 | 35186.50 | 4.41% |
| 2025-08-19 | 11.19 | 11.20 | 0.03 | 0.27% | 11.08 | 11.28 | 220975 | 24711.01 | 3.14% |
| 2025-08-18 | 11.29 | 11.17 | 0.10 | 0.90% | 11.10 | 11.37 | 351520 | 39371.41 | 4.99% |
| 2025-08-15 | 10.66 | 11.07 | 0.41 | 3.85% | 10.66 | 11.18 | 325405 | 35990.40 | 4.62% |
| 2025-08-14 | 10.89 | 10.66 | -0.19 | -1.75% | 10.61 | 10.89 | 173574 | 18613.43 | 2.47% |
| 2025-08-13 | 10.83 | 10.85 | 0.02 | 0.18% | 10.79 | 10.87 | 139109 | 15066.63 | 1.98% |
| 2025-08-12 | 10.84 | 10.83 | -0.01 | -0.09% | 10.76 | 10.88 | 109484 | 11845.80 | 1.55% |
| 2025-08-11 | 10.58 | 10.84 | 0.26 | 2.46% | 10.58 | 10.85 | 182276 | 19627.23 | 2.59% |
| 2025-08-08 | 10.66 | 10.58 | -0.10 | -0.94% | 10.55 | 10.66 | 98533 | 10436.20 | 1.40% |
| 2025-08-07 | 10.70 | 10.68 | -0.03 | -0.28% | 10.64 | 10.78 | 102355 | 10956.34 | 1.45% |
| 2025-08-06 | 10.68 | 10.71 | 0.02 | 0.19% | 10.64 | 10.72 | 100530 | 10744.50 | 1.43% |
| 2025-08-05 | 10.58 | 10.69 | 0.12 | 1.14% | 10.57 | 10.70 | 98849 | 10539.41 | 1.40% |
| 2025-08-04 | 10.38 | 10.57 | 0.12 | 1.15% | 10.33 | 10.57 | 80469 | 8421.27 | 1.14% |
| 2025-08-01 | 10.37 | 10.45 | 0.05 | 0.48% | 10.37 | 10.55 | 88735 | 9282.18 | 1.26% |
| 2025-07-31 | 10.59 | 10.40 | -0.19 | -1.79% | 10.37 | 10.70 | 127557 | 13439.05 | 1.81% |
| 2025-07-30 | 10.69 | 10.59 | -0.13 | -1.21% | 10.52 | 10.69 | 116907 | 12400.04 | 1.66% |
| 2025-07-29 | 10.73 | 10.72 | -0.05 | -0.46% | 10.58 | 10.76 | 114041 | 12153.66 | 1.62% |
| 2025-07-28 | 10.73 | 10.77 | 0.03 | 0.28% | 10.66 | 10.78 | 109722 | 11780.10 | 1.56% |
| 2025-07-25 | 10.67 | 10.74 | 0.08 | 0.75% | 10.59 | 10.75 | 150324 | 16055.35 | 2.13% |
| 2025-07-24 | 10.53 | 10.66 | 0.12 | 1.14% | 10.53 | 10.66 | 104597 | 11081.42 | 1.49% |
| 2025-07-23 | 10.69 | 10.54 | -0.15 | -1.40% | 10.51 | 10.77 | 130364 | 13849.44 | 1.85% |
| 2025-07-22 | 10.75 | 10.69 | -0.06 | -0.56% | 10.59 | 10.76 | 152661 | 16283.08 | 2.17% |
| 2025-07-21 | 10.53 | 10.75 | 0.21 | 1.99% | 10.52 | 10.76 | 155483 | 16561.61 | 2.21% |
| 2025-07-18 | 10.60 | 10.54 | -0.05 | -0.47% | 10.46 | 10.64 | 115940 | 12200.56 | 1.65% |
| 2025-07-17 | 10.35 | 10.59 | 0.19 | 1.83% | 10.35 | 10.61 | 175998 | 18553.34 | 2.50% |
| 2025-07-16 | 10.39 | 10.40 | 0.00 | 0.00% | 10.33 | 10.45 | 83706 | 8701.00 | 1.19% |
| 2025-07-15 | 10.39 | 10.40 | 0.01 | 0.10% | 10.24 | 10.45 | 126125 | 13033.92 | 1.79% |
| 2025-07-14 | 10.42 | 10.39 | -0.03 | -0.29% | 10.36 | 10.51 | 100430 | 10470.63 | 1.43% |
| 2025-07-11 | 10.40 | 10.42 | 0.00 | 0.00% | 10.32 | 10.48 | 127356 | 13244.47 | 1.81% |
| 2025-07-10 | 10.43 | 10.42 | -0.02 | -0.19% | 10.34 | 10.46 | 97791 | 10170.42 | 1.39% |
| 2025-07-09 | 10.40 | 10.44 | 0.03 | 0.29% | 10.38 | 10.58 | 149800 | 15697.40 | 2.13% |
| 2025-07-08 | 10.23 | 10.41 | 0.18 | 1.76% | 10.20 | 10.42 | 141454 | 14665.40 | 2.01% |
| 2025-07-07 | 10.23 | 10.23 | -0.03 | -0.29% | 10.16 | 10.28 | 64648 | 6599.81 | 0.92% |
| 2025-07-04 | 10.36 | 10.26 | -0.13 | -1.25% | 10.24 | 10.39 | 99511 | 10238.67 | 1.41% |
| 2025-07-03 | 10.22 | 10.39 | 0.18 | 1.76% | 10.21 | 10.44 | 151881 | 15707.48 | 2.16% |
| 2025-07-02 | 10.31 | 10.21 | -0.11 | -1.07% | 10.17 | 10.31 | 96609 | 9860.86 | 1.37% |
| 2025-07-01 | 10.35 | 10.32 | -0.03 | -0.29% | 10.21 | 10.36 | 106417 | 10963.08 | 1.51% |
| 2025-06-30 | 10.35 | 10.35 | 0.06 | 0.58% | 10.29 | 10.39 | 113793 | 11761.38 | 1.62% |
深证大盘股票行情在线 K线走势图
莱宝高科(002106)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
