理邦仪器（300206）历史行情

以下为理邦仪器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	11.480	11.680	11.710	11.230	0.240	2.098%	394.93万	0.45亿	1.167%
2026-10-08	11.750	11.440	11.800	11.410	-0.230	-1.971%	3.75万	0.00亿	0.000%
2026-10-07	11.600	11.670	11.770	11.600	0.070	0.603%	219.80万	0.26亿	0.650%
2026-10-06	11.600	11.670	11.770	11.600	0.070	0.603%	219.80万	0.26亿	0.650%
2026-10-05	11.600	11.670	11.770	11.600	0.070	0.603%	219.80万	0.26亿	0.650%
2026-10-02	11.600	11.670	11.770	11.600	0.070	0.603%	219.80万	0.26亿	0.650%
2026-10-01	11.600	11.670	11.770	11.600	0.070	0.603%	219.80万	0.26亿	0.650%
2026-09-30	11.600	11.670	11.770	11.600	0.070	0.603%	2.20万	0.00亿	0.000%
2026-09-29	11.540	11.600	11.790	11.500	-0.020	-0.172%	3.09万	0.00亿	0.000%
2026-09-28	11.600	11.620	11.690	11.490	0.020	0.172%	4.09万	0.00亿	0.000%
2026-09-27	11.620	11.600	11.800	11.580	-0.100	-0.855%	348.65万	0.41亿	1.030%
2026-09-24	11.620	11.600	11.800	11.580	-0.100	-0.855%	3.49万	0.00亿	0.000%
2026-09-23	11.660	11.700	11.770	11.620	0.000	0.000%	3.27万	0.00亿	0.000%
2026-09-22	11.780	11.700	11.880	11.670	-0.100	-0.847%	3.77万	0.00亿	0.000%
2026-09-21	11.460	11.800	11.820	11.430	0.380	3.327%	7.55万	0.00亿	0.000%
2026-09-18	11.300	11.420	11.620	11.290	0.140	1.241%	4.83万	0.00亿	0.000%
2026-09-17	11.020	11.280	11.380	11.020	0.200	1.805%	5.41万	0.00亿	0.000%
2026-09-16	10.940	11.080	11.100	10.910	0.120	1.095%	4.10万	0.00亿	0.000%
2026-09-15	11.250	10.960	11.260	10.930	-0.250	-2.230%	5.48万	0.00亿	0.000%
2026-09-14	11.180	11.210	11.310	11.090	0.030	0.268%	3.07万	0.00亿	0.000%
2026-09-11	11.350	11.180	11.440	11.100	-0.220	-1.930%	4.69万	0.00亿	0.000%
2026-09-10	11.590	11.400	11.590	11.340	-0.180	-1.554%	3.01万	0.00亿	0.000%
2026-09-09	11.750	11.580	11.750	11.500	-0.170	-1.447%	5.34万	0.00亿	0.000%
2026-09-08	11.750	11.750	11.810	11.650	0.010	0.085%	3.83万	0.00亿	0.000%
2026-09-07	11.800	11.740	11.850	11.690	-0.050	-0.424%	3.50万	0.00亿	0.000%
2026-09-04	11.770	11.790	11.930	11.700	0.070	0.597%	4.89万	0.00亿	0.000%
2026-09-03	11.910	11.720	12.000	11.710	-0.190	-1.595%	4.98万	0.00亿	0.000%
2026-09-02	11.790	11.910	11.990	11.730	0.070	0.591%	6.84万	0.00亿	0.000%
2026-09-01	11.780	11.840	11.890	11.680	0.050	0.424%	6.21万	0.00亿	0.000%
2026-08-31	11.630	11.790	11.820	11.470	0.040	0.340%	5.47万	0.00亿	0.000%
2026-08-28	11.840	11.750	11.960	11.690	-0.080	-0.676%	6.57万	0.00亿	0.000%
2026-08-27	11.800	11.830	11.960	11.730	0.010	0.085%	6.70万	0.00亿	0.000%
2026-08-26	12.100	11.820	12.230	11.700	-0.200	-1.664%	11.16万	0.00亿	0.000%
2026-08-25	11.950	12.020	12.080	11.790	0.090	0.754%	4.99万	0.00亿	0.000%
2026-08-24	12.050	11.930	12.180	11.630	-0.200	-1.649%	5.74万	0.00亿	0.000%
2026-08-21	12.120	12.130	12.220	11.920	-0.080	-0.655%	4.50万	0.00亿	0.000%
2026-08-20	11.940	12.210	12.350	11.940	0.430	3.650%	6.44万	0.00亿	0.000%
2026-08-19	11.980	11.780	12.080	11.740	-0.270	-2.241%	3.91万	0.00亿	0.000%
2026-08-18	12.200	12.050	12.250	11.970	-0.160	-1.310%	3.87万	0.00亿	0.000%
2026-08-17	12.250	12.210	12.330	11.930	-0.130	-1.053%	4.69万	0.00亿	0.000%
2026-08-14	12.240	12.340	12.580	12.090	0.210	1.731%	6.02万	0.00亿	0.000%
2026-08-13	12.270	12.130	12.380	12.040	-0.100	-0.818%	5.91万	0.00亿	0.000%
2026-08-12	12.330	12.230	12.370	12.160	-0.010	-0.082%	3.86万	0.00亿	0.000%
2026-08-11	12.490	12.240	12.490	12.200	-0.190	-1.529%	3.53万	0.00亿	0.000%
2026-08-10	12.380	12.430	12.560	12.280	0.060	0.485%	5.13万	0.00亿	0.000%
2026-08-07	12.200	12.370	12.410	12.040	0.160	1.310%	5.06万	0.00亿	0.000%
2026-08-06	12.150	12.210	12.230	12.040	0.070	0.577%	4.29万	0.00亿	0.000%
2026-08-05	12.020	12.140	12.160	11.970	0.100	0.831%	3.96万	0.00亿	0.000%
2026-08-04	12.030	12.040	12.160	11.980	0.080	0.669%	4.14万	0.00亿	0.000%
2026-08-03	11.680	11.960	12.050	11.680	0.220	1.874%	5.63万	0.00亿	0.000%
2026-07-31	11.500	11.740	11.810	11.500	0.260	2.265%	4.59万	0.00亿	0.000%
2026-07-30	11.670	11.480	11.770	11.400	-0.050	-0.434%	5.09万	0.00亿	0.000%
2026-07-29	11.550	11.530	11.780	11.390	0.200	1.765%	5.83万	0.00亿	0.000%
2026-07-28	11.220	11.330	11.480	11.220	-0.030	-0.264%	3.35万	0.00亿	0.000%
2026-07-27	11.010	11.360	11.390	11.010	0.270	2.435%	4.40万	0.00亿	0.000%
2026-07-24	11.270	11.090	11.460	11.070	-0.310	-2.719%	4.31万	0.00亿	0.000%
2026-07-23	11.300	11.400	11.410	11.070	0.090	0.796%	6.27万	0.00亿	0.000%
2026-07-22	11.460	11.310	11.720	11.300	-0.320	-2.752%	5.68万	0.00亿	0.000%
2026-07-21	11.590	11.630	11.720	11.220	0.120	1.043%	6.28万	0.00亿	0.000%
2026-07-20	11.620	11.510	11.750	11.300	0.000	0.000%	6.31万	0.00亿	0.000%
2026-07-17	12.180	11.510	12.300	11.490	-0.780	-6.347%	8.27万	0.00亿	0.000%
2026-07-16	12.120	12.290	12.400	12.040	0.050	0.408%	5.81万	0.00亿	0.000%
2026-07-15	12.280	12.240	12.530	12.180	-0.040	-0.326%	6.67万	0.00亿	0.000%
2026-07-14	11.620	12.280	12.390	11.560	0.450	3.804%	8.67万	0.00亿	0.000%
2026-07-13	11.860	11.830	12.040	11.630	-0.210	-1.744%	6.96万	0.00亿	0.000%
2026-07-10	12.090	12.040	12.370	11.930	-0.120	-0.987%	7.05万	0.00亿	0.000%
2026-07-09	11.990	12.160	12.390	11.880	0.150	1.249%	6.79万	0.00亿	0.000%
2026-07-08	12.170	12.010	12.280	12.000	-0.170	-1.396%	4.90万	0.00亿	0.000%
2026-07-07	12.540	12.180	12.580	12.140	-0.420	-3.333%	5.14万	0.00亿	0.000%
2026-07-06	12.580	12.600	12.840	12.540	-0.030	-0.238%	6.26万	0.00亿	0.000%
2026-07-03	12.600	12.630	12.800	12.530	0.050	0.397%	6.11万	0.00亿	0.000%
2026-07-02	12.590	12.580	12.930	12.530	-0.070	-0.553%	6.24万	0.00亿	0.000%
2026-07-01	12.160	12.650	12.730	11.980	0.420	3.434%	9.60万	0.00亿	0.000%
2026-06-30	12.360	12.230	12.810	12.180	-0.250	-2.003%	8.63万	0.00亿	0.000%
2026-06-29	11.900	12.480	12.570	11.720	0.600	5.051%	10.17万	0.00亿	0.000%
2026-06-26	12.440	11.880	12.530	11.860	-0.660	-5.263%	9.09万	0.00亿	0.000%
2026-06-25	12.750	12.540	12.770	12.260	-0.300	-2.336%	7.58万	0.00亿	0.000%
2026-06-24	13.300	12.840	13.430	12.830	-0.550	-4.108%	8.69万	0.00亿	0.000%
2026-06-23	13.010	13.390	14.030	12.900	0.230	1.748%	11.17万	0.00亿	0.000%
2026-06-22	13.440	13.160	13.440	12.740	-0.410	-3.021%	9.18万	0.00亿	0.000%
2026-06-18	13.380	13.570	13.720	13.330	0.010	0.074%	9.27万	0.00亿	0.000%
2026-06-17	13.130	13.560	13.560	13.130	0.340	2.572%	7.05万	0.00亿	0.000%
2026-06-16	13.300	13.220	13.320	13.100	-0.150	-1.122%	5.75万	0.00亿	0.000%
2026-06-15	13.500	13.370	13.690	13.180	-0.130	-0.963%	8.73万	0.00亿	0.000%
2026-06-12	13.360	13.500	13.640	13.270	0.220	1.657%	8.83万	0.00亿	0.000%
2026-06-11	12.580	13.280	13.340	12.490	0.510	3.994%	10.28万	0.00亿	0.000%
2026-06-10	13.250	12.770	13.330	12.720	-0.610	-4.559%	14.35万	0.00亿	0.000%
2026-06-09	12.550	13.380	13.730	12.520	1.050	8.516%	19.37万	0.00亿	0.000%
2026-06-08	12.770	12.330	12.980	12.160	-0.670	-5.154%	8.05万	0.00亿	0.000%
2026-06-05	13.000	13.000	13.180	12.980	0.040	0.309%	6.13万	0.00亿	0.000%
2026-06-04	13.160	12.960	13.310	12.860	-0.290	-2.189%	5.11万	0.00亿	0.000%
2026-06-03	13.490	13.250	13.540	13.120	-0.290	-2.142%	5.75万	0.00亿	0.000%
2026-06-02	13.560	13.540	13.740	13.090	-0.020	-0.147%	9.54万	0.00亿	0.000%
2026-06-01	13.510	13.560	13.770	13.220	0.060	0.444%	7.56万	0.00亿	0.000%
2026-05-29	13.980	13.500	14.070	13.350	-0.470	-3.364%	8.30万	0.00亿	0.000%
2026-05-28	13.880	13.970	14.100	13.690	-0.020	-0.143%	7.09万	0.00亿	0.000%
2026-05-27	13.810	13.990	14.110	13.640	0.240	1.745%	10.21万	0.00亿	0.000%
2026-05-26	13.760	13.750	14.000	13.420	-0.060	-0.434%	7.69万	0.00亿	0.000%
2026-05-25	13.900	13.810	14.000	13.500	0.030	0.218%	7.35万	0.00亿	0.000%
2026-05-22	13.700	13.780	13.890	13.450	0.140	1.026%	6.85万	0.00亿	0.000%
2026-05-21	13.610	13.640	14.270	13.610	0.050	0.368%	9.19万	0.00亿	0.000%
2026-05-20	13.740	13.590	13.740	13.380	-0.190	-1.379%	5.40万	0.00亿	0.000%
2026-05-19	13.910	13.780	13.930	13.550	-0.080	-0.577%	6.31万	0.00亿	0.000%
2026-05-18	14.380	13.860	14.430	13.810	-0.540	-3.750%	9.16万	0.00亿	0.000%
2026-05-15	14.550	14.400	14.600	14.270	-0.100	-0.690%	8.13万	0.00亿	0.000%
2026-05-14	14.790	14.500	15.020	14.500	-0.280	-1.894%	8.66万	0.00亿	0.000%
2026-05-13	14.700	14.780	14.980	14.660	-0.030	-0.203%	8.34万	0.00亿	0.000%
2026-05-12	15.200	14.810	15.200	14.610	-0.420	-2.758%	10.80万	0.00亿	0.000%
2026-05-11	14.790	15.230	15.300	14.640	0.360	2.421%	14.95万	0.00亿	0.000%
2026-05-08	14.980	14.870	15.140	14.760	-0.120	-0.801%	7.90万	0.00亿	0.000%
2026-05-07	15.160	14.990	15.170	14.810	-0.140	-0.925%	8.87万	0.00亿	0.000%
2026-05-06	15.120	15.130	15.290	14.600	0.220	1.476%	15.07万	0.00亿	0.000%
2026-04-30	14.850	14.910	15.150	14.770	0.191	1.298%	9.96万	0.00亿	0.000%
2026-04-29	14.479	14.719	14.889	14.399	0.160	1.099%	8.74万	0.00亿	0.000%
2026-04-28	14.649	14.559	15.039	14.509	-0.130	-0.885%	8.45万	0.00亿	0.000%
2026-04-27	14.889	14.689	15.039	14.509	-0.540	-3.546%	13.13万	0.00亿	0.000%
2026-04-24	15.479	15.229	15.479	14.519	0.160	1.062%	16.51万	0.00亿	0.000%
2026-04-23	15.179	15.069	15.269	14.749	-0.030	-0.199%	12.28万	0.00亿	0.000%
2026-04-22	14.679	15.099	15.289	14.509	0.490	3.354%	12.47万	0.00亿	0.000%
2026-04-21	14.479	14.609	14.749	14.419	0.000	0.000%	5.63万	0.00亿	0.000%
2026-04-20	14.249	14.609	14.679	14.089	0.310	2.168%	8.74万	0.00亿	0.000%
2026-04-17	14.329	14.299	14.459	14.219	-0.130	-0.901%	5.65万	0.00亿	0.000%
2026-04-16	14.559	14.429	14.669	14.349	-0.140	-0.961%	7.51万	0.00亿	0.000%
2026-04-15	14.769	14.569	14.799	14.489	-0.050	-0.342%	6.96万	0.00亿	0.000%
2026-04-14	14.499	14.619	14.769	14.409	0.140	0.967%	7.53万	0.00亿	0.000%
2026-04-13	14.419	14.479	14.539	14.249	0.000	0.000%	7.92万	0.00亿	0.000%
2026-04-10	14.039	14.439	14.719	13.989	0.000	0.000%	11.33万	0.00亿	0.000%
2026-04-09	13.939	13.909	14.139	13.789	0.000	0.000%	7.48万	0.00亿	0.000%
2026-04-08	13.469	14.019	14.119	13.349	0.000	0.000%	12.14万	0.00亿	0.000%
2026-04-07	12.779	13.189	13.329	12.719	0.000	0.000%	10.77万	0.00亿	0.000%
2026-04-03	13.089	12.619	13.129	12.589	0.000	0.000%	7.68万	0.00亿	0.000%
2026-04-02	13.219	13.149	13.349	13.009	0.000	0.000%	8.85万	0.00亿	0.000%
2026-04-01	13.029	13.379	13.469	12.859	0.000	0.000%	17.55万	0.00亿	0.000%