利柏特(605167)股票行情 利柏特股票行情 605167股票行情_爱股网
利柏特(605167)股票行情
利柏特(605167)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 | 10.73 | 11.03 | 0.34 | 3.18% | 10.67 | 11.16 | 104503 | 11479.66 | 2.33% |
| 2025-10-24 | 10.76 | 10.69 | -0.07 | -0.65% | 10.56 | 10.77 | 64285 | 6836.29 | 1.43% |
| 2025-10-23 | 10.60 | 10.76 | 0.13 | 1.22% | 10.46 | 10.82 | 73662 | 7865.03 | 1.64% |
| 2025-10-22 | 10.60 | 10.63 | 0.03 | 0.28% | 10.56 | 10.76 | 46256 | 4922.88 | 1.03% |
| 2025-10-21 | 10.64 | 10.60 | 0.02 | 0.19% | 10.56 | 10.75 | 49381 | 5258.26 | 1.10% |
| 2025-10-20 | 10.38 | 10.58 | 0.20 | 1.93% | 10.38 | 10.64 | 52037 | 5480.82 | 1.16% |
| 2025-10-17 | 10.94 | 10.38 | -0.58 | -5.29% | 10.33 | 11.00 | 106846 | 11301.99 | 2.38% |
| 2025-10-16 | 11.32 | 10.96 | -0.33 | -2.92% | 10.91 | 11.32 | 84651 | 9348.85 | 1.89% |
| 2025-10-15 | 11.34 | 11.29 | -0.06 | -0.53% | 11.16 | 11.41 | 104244 | 11740.21 | 2.32% |
| 2025-10-14 | 11.45 | 11.35 | -0.09 | -0.79% | 11.28 | 11.81 | 172071 | 19798.68 | 3.83% |
| 2025-10-13 | 10.93 | 11.44 | 0.02 | 0.18% | 10.89 | 11.45 | 139352 | 15705.82 | 3.10% |
| 2025-10-10 | 10.95 | 11.42 | 0.53 | 4.87% | 10.87 | 11.50 | 222902 | 25173.85 | 4.96% |
| 2025-10-09 | 10.77 | 10.89 | 0.39 | 3.71% | 10.77 | 11.10 | 138054 | 15088.10 | 3.07% |
| 2025-09-30 | 10.54 | 10.50 | -0.01 | -0.10% | 10.45 | 10.60 | 32278 | 3392.75 | 0.72% |
| 2025-09-29 | 10.55 | 10.51 | -0.05 | -0.47% | 10.29 | 10.59 | 42514 | 4447.67 | 0.95% |
| 2025-09-26 | 10.56 | 10.56 | -0.03 | -0.28% | 10.46 | 10.71 | 48582 | 5142.40 | 1.08% |
| 2025-09-25 | 10.58 | 10.59 | 0.12 | 1.15% | 10.43 | 10.75 | 66248 | 7027.35 | 1.48% |
| 2025-09-24 | 10.46 | 10.47 | 0.02 | 0.19% | 10.38 | 10.54 | 36288 | 3794.31 | 0.81% |
| 2025-09-23 | 10.51 | 10.45 | -0.10 | -0.95% | 10.20 | 10.58 | 44963 | 4658.65 | 1.00% |
| 2025-09-22 | 10.55 | 10.55 | 0.01 | 0.09% | 10.40 | 10.58 | 31340 | 3293.86 | 0.70% |
| 2025-09-19 | 10.66 | 10.54 | -0.12 | -1.13% | 10.50 | 10.72 | 37789 | 3995.78 | 0.84% |
| 2025-09-18 | 10.77 | 10.66 | -0.09 | -0.84% | 10.57 | 10.85 | 67293 | 7210.57 | 1.50% |
| 2025-09-17 | 10.85 | 10.75 | -0.12 | -1.10% | 10.72 | 10.86 | 43920 | 4735.39 | 0.98% |
| 2025-09-16 | 10.92 | 10.87 | -0.06 | -0.55% | 10.79 | 10.97 | 53266 | 5785.13 | 1.19% |
| 2025-09-15 | 10.85 | 10.93 | 0.06 | 0.55% | 10.82 | 10.99 | 47537 | 5182.40 | 1.06% |
| 2025-09-12 | 11.01 | 10.87 | -0.14 | -1.27% | 10.84 | 11.01 | 43104 | 4701.35 | 0.96% |
| 2025-09-11 | 10.92 | 11.01 | 0.09 | 0.82% | 10.73 | 11.03 | 60055 | 6536.19 | 1.34% |
| 2025-09-10 | 11.00 | 10.92 | -0.07 | -0.64% | 10.91 | 11.06 | 34844 | 3819.73 | 0.78% |
| 2025-09-09 | 11.20 | 10.99 | -0.20 | -1.79% | 10.89 | 11.20 | 65418 | 7190.67 | 1.46% |
| 2025-09-08 | 10.88 | 11.19 | 0.32 | 2.94% | 10.84 | 11.20 | 108586 | 12016.11 | 2.42% |
| 2025-09-05 | 10.63 | 10.87 | 0.25 | 2.35% | 10.54 | 10.88 | 52279 | 5610.35 | 1.16% |
| 2025-09-04 | 10.60 | 10.62 | 0.03 | 0.28% | 10.47 | 10.85 | 66400 | 7089.58 | 1.48% |
| 2025-09-03 | 10.98 | 10.59 | -0.37 | -3.38% | 10.57 | 11.02 | 60361 | 6499.92 | 1.34% |
| 2025-09-02 | 11.19 | 10.96 | -0.18 | -1.62% | 10.84 | 11.19 | 81631 | 8941.31 | 1.82% |
| 2025-09-01 | 10.72 | 11.14 | 0.43 | 4.01% | 10.63 | 11.19 | 144444 | 16018.25 | 3.22% |
| 2025-08-29 | 10.62 | 10.71 | 0.09 | 0.85% | 10.44 | 10.80 | 66616 | 7112.35 | 1.48% |
| 2025-08-28 | 10.82 | 10.62 | -0.22 | -2.03% | 10.31 | 10.93 | 94493 | 10023.18 | 2.10% |
| 2025-08-27 | 11.12 | 10.84 | -0.29 | -2.61% | 10.84 | 11.13 | 88800 | 9755.79 | 1.98% |
| 2025-08-26 | 10.95 | 11.13 | 0.17 | 1.55% | 10.90 | 11.15 | 89829 | 9946.62 | 2.00% |
| 2025-08-25 | 10.98 | 10.96 | -0.01 | -0.09% | 10.90 | 11.04 | 68784 | 7549.52 | 1.53% |
| 2025-08-22 | 11.06 | 10.97 | -0.05 | -0.45% | 10.87 | 11.06 | 59667 | 6520.98 | 1.33% |
| 2025-08-21 | 11.07 | 11.02 | -0.02 | -0.18% | 10.97 | 11.13 | 76703 | 8472.14 | 1.71% |
| 2025-08-20 | 11.04 | 11.04 | 0.01 | 0.09% | 10.93 | 11.06 | 52979 | 5821.18 | 1.18% |
| 2025-08-19 | 10.89 | 11.03 | 0.12 | 1.10% | 10.86 | 11.11 | 75706 | 8322.91 | 1.69% |
| 2025-08-18 | 10.89 | 10.91 | 0.02 | 0.18% | 10.88 | 10.99 | 58813 | 6430.68 | 1.31% |
| 2025-08-15 | 10.80 | 10.89 | 0.08 | 0.74% | 10.68 | 10.92 | 38988 | 4239.76 | 0.87% |
| 2025-08-14 | 10.93 | 10.81 | -0.12 | -1.10% | 10.81 | 11.10 | 69966 | 7632.06 | 1.56% |
| 2025-08-13 | 11.00 | 10.93 | -0.02 | -0.18% | 10.91 | 11.01 | 39706 | 4352.50 | 0.88% |
| 2025-08-12 | 11.07 | 10.95 | -0.12 | -1.08% | 10.92 | 11.09 | 43672 | 4796.56 | 0.97% |
| 2025-08-11 | 11.00 | 11.07 | 0.14 | 1.28% | 10.93 | 11.16 | 58313 | 6447.20 | 1.30% |
| 2025-08-08 | 10.98 | 10.93 | -0.05 | -0.46% | 10.85 | 10.99 | 40806 | 4451.69 | 0.91% |
| 2025-08-07 | 10.90 | 10.98 | 0.11 | 1.01% | 10.84 | 11.02 | 65644 | 7184.24 | 1.46% |
| 2025-08-06 | 10.89 | 10.87 | 0.00 | 0.00% | 10.84 | 10.92 | 33562 | 3649.08 | 0.75% |
| 2025-08-05 | 10.85 | 10.87 | 0.05 | 0.46% | 10.80 | 10.89 | 39362 | 4268.19 | 0.88% |
| 2025-08-04 | 10.69 | 10.82 | 0.07 | 0.65% | 10.63 | 10.92 | 48243 | 5209.18 | 1.07% |
| 2025-08-01 | 10.80 | 10.75 | 0.01 | 0.09% | 10.71 | 10.81 | 34618 | 3723.80 | 0.77% |
| 2025-07-31 | 10.81 | 10.74 | -0.14 | -1.29% | 10.71 | 10.94 | 55133 | 5966.00 | 1.23% |
| 2025-07-30 | 11.01 | 10.88 | -0.17 | -1.54% | 10.80 | 11.04 | 48436 | 5291.19 | 1.08% |
| 2025-07-29 | 11.01 | 11.05 | 0.02 | 0.18% | 10.75 | 11.08 | 98472 | 10706.80 | 2.19% |
| 2025-07-28 | 11.11 | 11.03 | -0.08 | -0.72% | 11.00 | 11.14 | 60866 | 6729.77 | 1.36% |
| 2025-07-25 | 11.15 | 11.11 | -0.04 | -0.36% | 11.02 | 11.15 | 52986 | 5865.52 | 1.18% |
| 2025-07-24 | 10.95 | 11.15 | 0.13 | 1.18% | 10.93 | 11.17 | 60015 | 6668.25 | 1.34% |
| 2025-07-23 | 11.29 | 11.02 | -0.27 | -2.39% | 11.02 | 11.49 | 110982 | 12450.30 | 2.47% |
| 2025-07-22 | 11.40 | 11.29 | -0.11 | -0.96% | 11.26 | 11.58 | 93480 | 10632.40 | 2.08% |
| 2025-07-21 | 11.26 | 11.40 | 0.18 | 1.60% | 11.26 | 11.42 | 64797 | 7370.10 | 1.44% |
| 2025-07-18 | 11.18 | 11.22 | 0.05 | 0.45% | 11.15 | 11.27 | 54650 | 6130.50 | 1.22% |
| 2025-07-17 | 11.15 | 11.17 | -0.02 | -0.18% | 11.09 | 11.19 | 53528 | 5960.30 | 1.19% |
| 2025-07-16 | 11.07 | 11.19 | 0.10 | 0.90% | 11.05 | 11.28 | 58324 | 6511.16 | 1.30% |
| 2025-07-15 | 11.32 | 11.09 | -0.27 | -2.38% | 11.01 | 11.32 | 80416 | 8947.24 | 1.79% |
| 2025-07-14 | 11.41 | 11.36 | 0.00 | 0.00% | 11.31 | 11.54 | 55531 | 6328.61 | 1.24% |
| 2025-07-11 | 11.26 | 11.36 | 0.13 | 1.16% | 11.24 | 11.43 | 79966 | 9067.56 | 1.78% |
| 2025-07-10 | 11.29 | 11.23 | -0.05 | -0.44% | 11.11 | 11.29 | 74982 | 8392.79 | 1.67% |
| 2025-07-09 | 11.30 | 11.28 | -0.07 | -0.62% | 11.21 | 11.56 | 114645 | 13036.14 | 2.55% |
| 2025-07-08 | 11.55 | 11.35 | -0.15 | -1.30% | 11.26 | 11.59 | 117818 | 13364.22 | 2.62% |
| 2025-07-07 | 11.44 | 11.50 | 0.02 | 0.17% | 11.37 | 11.60 | 67254 | 7739.94 | 1.50% |
| 2025-07-04 | 11.73 | 11.48 | -0.35 | -2.96% | 11.43 | 11.79 | 125584 | 14487.15 | 2.80% |
| 2025-07-03 | 11.75 | 11.83 | -0.47 | -3.82% | 11.51 | 11.89 | 227796 | 26628.50 | 5.07% |
| 2025-07-02 | 12.38 | 12.30 | 0.11 | 0.90% | 12.09 | 12.77 | 304388 | 37641.27 | 6.78% |
| 2025-07-01 | 12.35 | 12.19 | 0.03 | 0.25% | 12.02 | 12.40 | 227904 | 27839.89 | 5.08% |
| 2025-06-30 | 11.93 | 12.16 | 0.24 | 2.01% | 11.75 | 12.37 | 216990 | 26330.64 | 4.83% |
上证大盘股票行情在线 K线走势图
利柏特(605167)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
