莱宝高科（002106）历史行情

以下为莱宝高科近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	11.590	11.460	11.750	11.040	-0.270	-2.302%	25.80万	0.00亿	0.000%
2026-10-08	11.910	11.730	12.250	11.550	-0.170	-1.429%	28.79万	0.00亿	0.000%
2026-10-07	12.080	11.900	12.450	11.830	-0.160	-1.327%	2,999.27万	3.61亿	4.254%
2026-10-06	12.080	11.900	12.450	11.830	-0.160	-1.327%	2,999.27万	3.61亿	4.254%
2026-10-05	12.080	11.900	12.450	11.830	-0.160	-1.327%	2,999.27万	3.61亿	4.254%
2026-10-02	12.080	11.900	12.450	11.830	-0.160	-1.327%	2,999.27万	3.61亿	4.254%
2026-10-01	12.080	11.900	12.450	11.830	-0.160	-1.327%	2,999.27万	3.61亿	4.254%
2026-09-30	12.080	11.900	12.450	11.830	-0.160	-1.327%	29.99万	0.00亿	0.000%
2026-09-29	11.780	12.060	12.230	11.780	-0.100	-0.822%	36.32万	0.00亿	0.000%
2026-09-28	12.270	12.160	13.030	12.020	-0.350	-2.798%	46.08万	0.00亿	0.000%
2026-09-27	13.760	12.510	13.760	12.510	-1.390	-10.000%	5,453.46万	7.15亿	7.735%
2026-09-24	13.760	12.510	13.760	12.510	-1.390	-10.000%	54.53万	0.00亿	0.000%
2026-09-23	13.000	13.900	13.900	12.900	0.670	5.064%	67.53万	0.00亿	0.000%
2026-09-22	12.500	13.230	13.420	12.230	0.780	6.265%	57.10万	0.00亿	0.000%
2026-09-21	12.400	12.450	12.590	12.210	-0.070	-0.559%	38.58万	0.00亿	0.000%
2026-09-18	12.020	12.520	12.800	11.940	0.380	3.130%	58.19万	0.00亿	0.000%
2026-09-17	11.470	12.140	12.150	11.380	0.690	6.026%	52.86万	0.00亿	0.000%
2026-09-16	11.330	11.450	11.530	11.140	0.080	0.704%	25.05万	0.00亿	0.000%
2026-09-15	11.500	11.370	11.800	11.330	-0.210	-1.813%	33.99万	0.00亿	0.000%
2026-09-14	11.180	11.580	11.600	11.050	0.430	3.857%	43.44万	0.00亿	0.000%
2026-09-11	10.650	11.150	11.200	10.570	0.350	3.241%	27.21万	0.00亿	0.000%
2026-09-10	11.000	10.800	11.020	10.750	-0.300	-2.703%	16.72万	0.00亿	0.000%
2026-09-09	10.800	11.100	11.250	10.740	0.350	3.256%	26.45万	0.00亿	0.000%
2026-09-08	10.830	10.750	11.040	10.660	-0.040	-0.371%	15.36万	0.00亿	0.000%
2026-09-07	10.780	10.790	10.930	10.700	0.070	0.653%	13.82万	0.00亿	0.000%
2026-09-04	11.010	10.720	11.150	10.630	-0.250	-2.279%	23.76万	0.00亿	0.000%
2026-09-03	11.140	10.970	11.260	10.790	0.040	0.366%	29.28万	0.00亿	0.000%
2026-09-02	10.280	10.930	11.120	10.270	0.520	4.995%	42.51万	0.00亿	0.000%
2026-09-01	10.530	10.410	10.580	10.340	-0.130	-1.233%	10.60万	0.00亿	0.000%
2026-08-31	10.300	10.540	10.550	10.160	0.110	1.055%	12.87万	0.00亿	0.000%
2026-08-28	10.480	10.430	10.620	10.400	-0.090	-0.856%	10.44万	0.00亿	0.000%
2026-08-27	10.240	10.520	10.560	10.240	0.220	2.136%	12.35万	0.00亿	0.000%
2026-08-26	10.310	10.300	10.390	10.120	0.010	0.097%	9.98万	0.00亿	0.000%
2026-08-25	10.000	10.290	10.340	9.890	0.130	1.280%	12.01万	0.00亿	0.000%
2026-08-24	10.200	10.160	10.330	9.900	-0.060	-0.587%	13.67万	0.00亿	0.000%
2026-08-21	10.120	10.220	10.270	9.800	0.010	0.098%	13.81万	0.00亿	0.000%
2026-08-20	10.350	10.210	10.360	10.110	0.040	0.393%	12.48万	0.00亿	0.000%
2026-08-19	10.550	10.170	10.730	10.100	-0.670	-6.181%	24.16万	0.00亿	0.000%
2026-08-18	10.690	10.840	11.030	10.630	0.140	1.308%	26.68万	0.00亿	0.000%
2026-08-17	10.440	10.700	10.700	10.330	0.250	2.392%	18.36万	0.00亿	0.000%
2026-08-14	10.340	10.450	10.460	10.260	0.100	0.966%	13.01万	0.00亿	0.000%
2026-08-13	10.700	10.350	10.710	10.350	-0.270	-2.542%	14.63万	0.00亿	0.000%
2026-08-12	10.340	10.620	10.630	10.320	0.270	2.609%	18.68万	0.00亿	0.000%
2026-08-11	10.400	10.350	10.530	10.310	-0.130	-1.240%	16.43万	0.00亿	0.000%
2026-08-10	10.600	10.480	10.600	10.350	-0.160	-1.504%	18.72万	0.00亿	0.000%
2026-08-07	10.380	10.640	10.680	10.340	0.200	1.916%	25.07万	0.00亿	0.000%
2026-08-06	10.370	10.440	10.520	10.250	-0.050	-0.477%	24.58万	0.00亿	0.000%
2026-08-05	10.060	10.490	10.590	10.050	0.350	3.452%	30.28万	0.00亿	0.000%
2026-08-04	9.890	10.140	10.150	9.830	0.290	2.944%	22.39万	0.00亿	0.000%
2026-08-03	9.730	9.850	9.850	9.650	0.030	0.305%	14.94万	0.00亿	0.000%
2026-07-31	10.010	9.820	10.130	9.810	0.100	1.029%	29.13万	0.00亿	0.000%
2026-07-30	9.680	9.720	9.860	9.520	-0.090	-0.917%	22.00万	0.00亿	0.000%
2026-07-29	9.470	9.810	9.830	9.330	0.280	2.938%	21.39万	0.00亿	0.000%
2026-07-28	9.540	9.530	9.800	9.500	-0.130	-1.346%	19.16万	0.00亿	0.000%
2026-07-27	9.340	9.660	9.660	9.260	0.320	3.426%	16.45万	0.00亿	0.000%
2026-07-24	9.490	9.340	9.600	9.240	-0.300	-3.112%	16.08万	0.00亿	0.000%
2026-07-23	9.420	9.640	9.680	9.290	0.200	2.119%	21.88万	0.00亿	0.000%
2026-07-22	9.900	9.440	10.000	9.410	-0.520	-5.221%	29.36万	0.00亿	0.000%
2026-07-21	9.500	9.960	9.990	9.000	0.470	4.953%	32.37万	0.00亿	0.000%
2026-07-20	10.260	9.490	10.290	9.220	-0.620	-6.133%	29.55万	0.00亿	0.000%
2026-07-17	10.320	10.110	10.490	10.030	-0.210	-2.035%	24.82万	0.00亿	0.000%
2026-07-16	10.380	10.320	10.600	10.260	-0.220	-2.087%	21.69万	0.00亿	0.000%
2026-07-15	11.120	10.540	11.120	10.500	-0.460	-4.182%	27.36万	0.00亿	0.000%
2026-07-14	10.690	11.000	11.040	10.500	0.400	3.774%	32.70万	0.00亿	0.000%
2026-07-13	11.430	10.600	11.640	10.520	-1.040	-8.935%	42.01万	0.00亿	0.000%
2026-07-10	12.060	11.640	12.500	11.640	-0.440	-3.642%	49.66万	0.00亿	0.000%
2026-07-09	11.830	12.080	12.130	11.220	0.490	4.228%	55.76万	0.00亿	0.000%
2026-07-08	12.410	11.590	12.610	11.570	-0.920	-7.354%	48.03万	0.00亿	0.000%
2026-07-07	12.940	12.510	13.050	12.320	-0.660	-5.011%	46.98万	0.00亿	0.000%
2026-07-06	14.310	13.170	14.380	13.170	-1.460	-9.979%	65.68万	0.00亿	0.000%
2026-07-03	15.410	14.630	15.700	14.630	-1.620	-9.969%	60.52万	0.00亿	0.000%
2026-07-02	16.900	16.250	17.170	16.250	-1.800	-9.972%	76.16万	0.00亿	0.000%
2026-07-01	17.350	18.050	18.350	16.370	0.530	3.025%	117.65万	0.00亿	0.000%
2026-06-30	15.850	17.520	17.520	15.680	1.590	9.981%	40.15万	0.00亿	0.000%
2026-06-29	16.390	15.930	16.580	15.500	0.310	1.985%	106.42万	0.00亿	0.000%
2026-06-26	14.090	15.620	15.620	14.020	1.420	10.000%	56.50万	0.00亿	0.000%
2026-06-25	14.120	14.200	15.050	14.090	0.120	0.852%	62.16万	0.00亿	0.000%
2026-06-24	14.180	14.080	14.270	13.680	-0.210	-1.470%	45.67万	0.00亿	0.000%
2026-06-23	15.000	14.290	15.200	14.150	-0.860	-5.677%	64.34万	0.00亿	0.000%
2026-06-22	14.360	15.150	15.480	14.350	1.080	7.676%	95.52万	0.00亿	0.000%
2026-06-18	14.840	14.070	14.990	13.840	-0.710	-4.804%	82.22万	0.00亿	0.000%
2026-06-17	13.360	14.780	14.780	13.330	1.340	9.970%	41.86万	0.00亿	0.000%
2026-06-16	13.250	13.440	13.620	13.000	0.160	1.205%	54.59万	0.00亿	0.000%
2026-06-15	12.200	13.280	13.280	12.110	1.220	10.116%	38.96万	0.00亿	0.000%
2026-06-12	12.730	12.060	12.960	11.920	-0.430	-3.443%	41.16万	0.00亿	0.000%
2026-06-11	12.910	12.490	12.910	12.370	-0.620	-4.729%	41.32万	0.00亿	0.000%
2026-06-10	12.910	13.110	13.640	12.830	-0.030	-0.228%	48.87万	0.00亿	0.000%
2026-06-09	13.180	13.140	13.180	12.500	0.150	1.155%	46.05万	0.00亿	0.000%
2026-06-08	12.900	12.990	13.650	12.640	-0.430	-3.204%	62.53万	0.00亿	0.000%
2026-06-05	12.580	13.420	13.960	12.540	0.690	5.420%	81.51万	0.00亿	0.000%
2026-06-04	12.160	12.730	12.840	12.090	0.400	3.244%	49.51万	0.00亿	0.000%
2026-06-03	11.890	12.330	12.890	11.870	0.340	2.836%	49.40万	0.00亿	0.000%
2026-06-02	11.850	11.990	12.200	11.730	0.190	1.610%	30.50万	0.00亿	0.000%
2026-06-01	11.550	11.800	12.400	11.530	0.250	2.165%	32.96万	0.00亿	0.000%
2026-05-29	12.310	11.550	12.350	11.440	-0.750	-6.098%	36.58万	0.00亿	0.000%
2026-05-28	11.910	12.300	12.680	11.850	0.130	1.068%	49.22万	0.00亿	0.000%
2026-05-27	11.880	12.170	12.230	11.580	0.320	2.700%	46.24万	0.00亿	0.000%
2026-05-26	11.670	11.850	11.990	11.550	0.090	0.765%	33.81万	0.00亿	0.000%
2026-05-25	11.300	11.760	12.120	11.240	0.450	3.979%	34.88万	0.00亿	0.000%
2026-05-22	10.840	11.310	11.340	10.630	0.610	5.701%	25.79万	0.00亿	0.000%
2026-05-21	11.040	10.700	11.480	10.670	-0.130	-1.200%	24.59万	0.00亿	0.000%
2026-05-20	10.890	10.830	10.970	10.680	-0.140	-1.276%	10.26万	0.00亿	0.000%
2026-05-19	10.690	10.970	10.980	10.590	0.210	1.952%	12.53万	0.00亿	0.000%
2026-05-18	10.630	10.760	10.830	10.520	0.100	0.938%	9.43万	0.00亿	0.000%
2026-05-15	10.850	10.660	11.000	10.560	-0.220	-2.022%	15.65万	0.00亿	0.000%
2026-05-14	11.170	10.880	11.180	10.880	-0.300	-2.683%	15.44万	0.00亿	0.000%
2026-05-13	10.900	11.180	11.240	10.820	0.280	2.569%	15.71万	0.00亿	0.000%
2026-05-12	10.950	10.900	11.030	10.860	-0.130	-1.179%	10.96万	0.00亿	0.000%
2026-05-11	10.970	11.030	11.040	10.890	0.090	0.823%	13.61万	0.00亿	0.000%
2026-05-08	10.680	10.940	10.950	10.610	0.160	1.484%	12.25万	0.00亿	0.000%
2026-05-07	10.540	10.780	10.840	10.530	0.230	2.180%	12.03万	0.00亿	0.000%
2026-05-06	10.460	10.550	10.670	10.460	0.170	1.638%	11.19万	0.00亿	0.000%
2026-04-30	10.490	10.380	10.540	10.280	-0.160	-1.518%	11.07万	0.00亿	0.000%
2026-04-29	10.340	10.540	10.570	10.300	0.190	1.836%	9.44万	0.00亿	0.000%
2026-04-28	10.630	10.350	10.640	10.280	-0.430	-3.989%	16.35万	0.00亿	0.000%
2026-04-27	10.340	10.780	10.860	10.300	0.440	4.255%	16.37万	0.00亿	0.000%
2026-04-24	10.330	10.340	10.430	10.180	-0.090	-0.863%	10.28万	0.00亿	0.000%
2026-04-23	10.900	10.430	10.920	10.280	-0.530	-4.836%	22.69万	0.00亿	0.000%
2026-04-22	10.750	10.960	11.000	10.750	0.130	1.200%	10.49万	0.00亿	0.000%
2026-04-21	10.930	10.830	10.950	10.720	-0.230	-2.080%	12.91万	0.00亿	0.000%
2026-04-20	10.600	11.060	11.280	10.590	0.520	4.934%	28.59万	0.00亿	0.000%
2026-04-17	10.520	10.540	10.620	10.400	0.020	0.190%	8.88万	0.00亿	0.000%
2026-04-16	10.460	10.520	10.550	10.410	0.030	0.286%	8.46万	0.00亿	0.000%
2026-04-15	10.700	10.490	10.740	10.450	-0.160	-1.502%	8.53万	0.00亿	0.000%
2026-04-14	10.690	10.650	10.730	10.520	0.080	0.757%	7.63万	0.00亿	0.000%
2026-04-13	10.500	10.570	10.630	10.460	0.000	0.000%	7.56万	0.00亿	0.000%
2026-04-10	10.670	10.620	10.820	10.620	0.000	0.000%	9.45万	0.00亿	0.000%
2026-04-09	10.440	10.550	10.700	10.420	0.000	0.000%	9.31万	0.00亿	0.000%
2026-04-08	10.380	10.570	10.570	10.330	0.000	0.000%	12.45万	0.00亿	0.000%
2026-04-07	10.040	10.100	10.160	10.000	0.000	0.000%	6.29万	0.00亿	0.000%
2026-04-03	10.140	9.990	10.210	9.930	0.000	0.000%	7.97万	0.00亿	0.000%
2026-04-02	10.460	10.110	10.520	10.030	0.000	0.000%	12.46万	0.00亿	0.000%
2026-04-01	10.500	10.490	10.570	10.380	0.000	0.000%	9.19万	0.00亿	0.000%