当前位置: 爱股网 > 股票行情 > 莱宝高科(002106)股票行情

莱宝高科(002106)股票行情

莱宝高科(002106)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	10.99	11.19	0.22	2.01%	10.99	11.30	139507	15616.28	1.98%
2026-03-24	10.90	10.97	0.35	3.30%	10.62	10.98	142915	15427.17	2.03%
2026-03-23	11.15	10.62	-0.88	-7.65%	10.49	11.25	267333	29125.01	3.80%
2026-03-20	12.22	11.50	-0.68	-5.58%	11.50	12.39	265343	31414.07	3.77%
2026-03-19	12.15	12.18	-0.30	-2.40%	12.11	12.38	164289	20100.53	2.33%
2026-03-18	12.23	12.48	0.21	1.71%	12.21	12.50	175465	21747.39	2.49%
2026-03-17	12.81	12.27	-0.58	-4.51%	12.26	12.84	255750	31900.59	3.63%
2026-03-16	12.63	12.85	0.21	1.66%	12.35	12.90	351017	44507.07	4.99%
2026-03-13	12.23	12.64	0.31	2.51%	12.23	12.93	339481	42883.11	4.82%
2026-03-12	12.48	12.33	-0.23	-1.83%	12.27	12.62	167234	20726.78	2.38%
2026-03-11	12.44	12.56	0.12	0.96%	12.40	12.66	191297	23971.58	2.72%
2026-03-10	12.27	12.44	0.22	1.80%	12.25	12.45	196805	24334.83	2.80%
2026-03-09	11.98	12.22	0.00	0.00%	11.72	12.27	226416	27027.74	3.22%
2026-03-06	12.38	12.22	-0.22	-1.77%	12.05	12.40	212731	25930.90	3.02%
2026-03-05	12.02	12.44	0.63	5.33%	12.00	12.88	410570	51301.82	5.83%
2026-03-04	11.76	11.81	-0.08	-0.67%	11.70	11.98	144441	17110.78	2.05%
2026-03-03	12.37	11.89	-0.46	-3.72%	11.80	12.45	233302	28206.23	3.31%
2026-03-02	12.25	12.35	-0.18	-1.44%	12.17	12.48	182767	22543.66	2.60%
2026-02-27	12.48	12.53	-0.05	-0.40%	12.35	12.53	153906	19128.06	2.19%
2026-02-26	12.32	12.58	0.25	2.03%	12.22	12.59	232229	28922.86	3.30%
2026-02-25	12.26	12.33	0.10	0.82%	12.20	12.41	150246	18519.90	2.13%
2026-02-24	12.22	12.23	0.21	1.75%	12.06	12.36	166809	20422.07	2.37%
2026-02-13	11.99	12.02	0.04	0.33%	11.98	12.28	156899	19013.33	2.23%
2026-02-12	11.87	11.98	0.08	0.67%	11.84	12.00	105866	12661.24	1.50%
2026-02-11	11.85	11.90	0.00	0.00%	11.85	12.05	106693	12760.39	1.52%
2026-02-10	11.89	11.90	0.02	0.17%	11.88	12.08	123799	14785.16	1.76%
2026-02-09	11.76	11.88	0.21	1.80%	11.69	11.89	139000	16428.69	1.97%
2026-02-06	11.46	11.67	0.10	0.86%	11.45	11.78	104303	12159.33	1.48%
2026-02-05	11.72	11.57	-0.19	-1.62%	11.56	11.73	88650	10306.55	1.26%
2026-02-04	11.56	11.76	0.15	1.29%	11.51	11.77	121147	14128.74	1.72%
2026-02-03	11.48	11.61	0.26	2.29%	11.40	11.61	126446	14550.13	1.80%
2026-02-02	11.83	11.35	-0.52	-4.38%	11.34	11.86	152998	17680.63	2.17%
2026-01-30	11.66	11.87	0.17	1.45%	11.48	11.96	199015	23408.40	2.83%
2026-01-29	12.05	11.70	-0.40	-3.31%	11.66	12.07	210090	24871.71	2.98%
2026-01-28	11.83	12.10	0.20	1.68%	11.83	12.22	326981	39496.36	4.64%
2026-01-27	11.60	11.90	0.33	2.85%	11.40	11.96	280175	32969.46	3.98%
2026-01-26	11.73	11.57	-0.16	-1.36%	11.47	11.80	178107	20634.62	2.53%
2026-01-23	11.60	11.73	0.16	1.38%	11.54	11.74	181349	21112.29	2.58%
2026-01-22	11.49	11.57	0.10	0.87%	11.39	11.57	131376	15073.08	1.87%
2026-01-21	11.33	11.47	0.08	0.70%	11.27	11.52	138313	15838.29	1.96%
2026-01-20	11.33	11.39	0.03	0.26%	11.27	11.47	125400	14248.58	1.78%
2026-01-19	11.34	11.36	0.04	0.35%	11.25	11.40	108878	12346.30	1.55%
2026-01-16	11.20	11.32	0.13	1.16%	11.15	11.36	123859	13942.95	1.76%
2026-01-15	11.08	11.19	0.04	0.36%	11.05	11.19	92182	10259.18	1.31%
2026-01-14	11.21	11.15	-0.01	-0.09%	10.99	11.32	151510	16953.90	2.15%
2026-01-13	11.38	11.16	-0.22	-1.93%	11.14	11.38	148908	16747.23	2.11%
2026-01-12	11.22	11.38	0.18	1.61%	11.19	11.43	177919	20159.26	2.53%
2026-01-09	11.16	11.20	0.04	0.36%	11.10	11.26	120733	13494.85	1.71%
2026-01-08	11.11	11.16	0.05	0.45%	11.09	11.22	101270	11307.66	1.44%
2026-01-07	11.17	11.11	-0.06	-0.54%	11.08	11.21	91315	10173.43	1.30%
2026-01-06	11.02	11.17	0.15	1.36%	11.01	11.25	125549	14001.69	1.78%
2026-01-05	10.96	11.02	0.06	0.55%	10.91	11.06	97972	10768.41	1.39%
2025-12-31	11.08	10.96	-0.07	-0.63%	10.95	11.08	57464	6310.26	0.82%
2025-12-30	11.00	11.03	0.02	0.18%	10.90	11.10	62019	6841.31	0.88%
2025-12-29	10.95	11.01	0.04	0.36%	10.94	11.06	55465	6106.40	0.79%
2025-12-26	11.02	10.97	-0.09	-0.81%	10.93	11.09	83028	9144.94	1.18%
2025-12-25	10.93	11.06	0.11	1.00%	10.83	11.08	87521	9626.31	1.24%
2025-12-24	10.78	10.95	0.22	2.05%	10.78	10.98	98851	10788.79	1.40%
2025-12-23	10.81	10.73	-0.10	-0.92%	10.71	10.88	56817	6134.27	0.81%
2025-12-22	10.72	10.83	0.08	0.74%	10.71	10.92	50332	5459.46	0.71%
2025-12-19	10.70	10.75	0.09	0.84%	10.69	10.81	57585	6196.23	0.82%
2025-12-18	10.57	10.66	0.04	0.38%	10.54	10.75	63252	6758.72	0.90%
2025-12-17	10.50	10.62	0.09	0.85%	10.36	10.69	73608	7726.57	1.05%
2025-12-16	10.65	10.53	-0.15	-1.40%	10.42	10.68	78151	8220.09	1.11%
2025-12-15	10.62	10.68	-0.02	-0.19%	10.57	10.77	56749	6064.70	0.81%
2025-12-12	10.71	10.70	-0.05	-0.47%	10.63	10.88	78467	8444.74	1.11%
2025-12-11	10.93	10.75	-0.18	-1.65%	10.71	10.97	63173	6836.61	0.90%
2025-12-10	11.02	10.93	-0.11	-1.00%	10.81	11.04	75480	8222.61	1.07%
2025-12-09	11.00	11.04	0.01	0.09%	10.96	11.11	80174	8868.44	1.14%
2025-12-08	11.04	11.03	0.01	0.09%	10.97	11.09	73535	8124.32	1.04%
2025-12-05	10.84	11.02	0.18	1.66%	10.74	11.02	73974	8097.91	1.05%
2025-12-04	10.82	10.84	-0.01	-0.09%	10.67	10.86	60223	6497.57	0.86%
2025-12-03	10.90	10.85	-0.09	-0.82%	10.82	10.96	74266	8076.23	1.05%
2025-12-02	10.92	10.94	-0.03	-0.27%	10.89	11.02	67821	7424.29	0.96%
2025-12-01	10.74	10.97	0.24	2.24%	10.68	11.02	106410	11619.04	1.51%
2025-11-28	10.66	10.73	0.05	0.47%	10.60	10.73	61209	6536.76	0.87%
2025-11-27	10.43	10.68	0.24	2.30%	10.43	10.95	188727	20313.45	2.68%
2025-11-26	10.40	10.44	0.04	0.38%	10.37	10.54	70384	7357.83	1.00%
2025-11-25	10.39	10.40	0.08	0.78%	10.35	10.54	70350	7347.85	1.00%
2025-11-24	10.22	10.32	0.17	1.67%	10.16	10.37	83865	8612.59	1.19%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58