利柏特（605167）历史行情

以下为利柏特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	15.350	15.220	15.350	14.600	-0.110	-0.718%	416.82万	0.62亿	0.817%
2026-10-08	15.910	15.330	16.270	15.230	-0.350	-2.232%	4.98万	0.00亿	0.000%
2026-10-07	15.470	15.680	15.790	15.320	0.300	1.951%	456.23万	0.71亿	0.895%
2026-10-06	15.470	15.680	15.790	15.320	0.300	1.951%	456.23万	0.71亿	0.895%
2026-10-05	15.470	15.680	15.790	15.320	0.300	1.951%	456.23万	0.71亿	0.895%
2026-10-02	15.470	15.680	15.790	15.320	0.300	1.951%	456.23万	0.71亿	0.895%
2026-10-01	15.470	15.680	15.790	15.320	0.300	1.951%	456.23万	0.71亿	0.895%
2026-09-30	15.470	15.680	15.790	15.320	0.300	1.951%	4.56万	0.00亿	0.000%
2026-09-29	15.700	15.380	15.810	15.220	-0.320	-2.038%	4.63万	0.00亿	0.000%
2026-09-28	16.400	15.700	16.450	15.600	-0.700	-4.268%	4.99万	0.00亿	0.000%
2026-09-27	16.230	16.400	16.470	16.060	0.240	1.485%	565.11万	0.92亿	1.108%
2026-09-24	16.230	16.400	16.470	16.060	0.240	1.485%	5.65万	0.00亿	0.000%
2026-09-23	16.460	16.160	16.570	16.100	-0.280	-1.703%	4.29万	0.00亿	0.000%
2026-09-22	16.980	16.440	17.030	16.360	-0.550	-3.237%	5.57万	0.00亿	0.000%
2026-09-21	16.800	16.990	17.250	16.700	0.200	1.191%	5.84万	0.00亿	0.000%
2026-09-18	16.490	16.790	16.890	16.400	0.310	1.881%	6.18万	0.00亿	0.000%
2026-09-17	16.290	16.480	16.860	16.230	0.220	1.353%	5.79万	0.00亿	0.000%
2026-09-16	16.270	16.260	16.490	16.150	-0.090	-0.550%	4.68万	0.00亿	0.000%
2026-09-15	17.100	16.350	17.390	16.100	-0.900	-5.217%	10.61万	0.00亿	0.000%
2026-09-14	16.370	17.250	17.700	16.360	0.890	5.440%	14.11万	0.00亿	0.000%
2026-09-11	16.200	16.360	16.360	16.040	0.110	0.677%	4.91万	0.00亿	0.000%
2026-09-10	16.450	16.250	16.660	16.180	-0.240	-1.455%	4.08万	0.00亿	0.000%
2026-09-09	16.500	16.490	16.550	16.270	0.010	0.061%	4.72万	0.00亿	0.000%
2026-09-08	16.300	16.480	16.550	16.110	0.140	0.857%	5.36万	0.00亿	0.000%
2026-09-07	16.150	16.340	16.450	15.900	0.290	1.807%	10.94万	0.00亿	0.000%
2026-09-04	16.580	16.050	16.590	15.970	-0.470	-2.845%	11.52万	0.00亿	0.000%
2026-09-03	15.500	16.520	16.720	15.500	1.180	7.692%	22.58万	0.00亿	0.000%
2026-09-02	14.450	15.340	15.650	14.450	0.760	5.213%	19.33万	0.00亿	0.000%
2026-09-01	14.450	14.580	14.690	14.260	0.240	1.674%	6.42万	0.00亿	0.000%
2026-08-31	14.300	14.340	14.610	14.160	-0.360	-2.449%	10.83万	0.00亿	0.000%
2026-08-28	14.880	14.700	15.790	14.640	-0.110	-0.743%	17.68万	0.00亿	0.000%
2026-08-27	14.300	14.810	14.890	14.300	0.300	2.068%	7.56万	0.00亿	0.000%
2026-08-26	14.510	14.510	15.100	14.480	0.010	0.069%	6.26万	0.00亿	0.000%
2026-08-25	14.510	14.500	14.840	14.080	-0.370	-2.488%	7.84万	0.00亿	0.000%
2026-08-24	14.520	14.870	15.310	14.500	0.240	1.640%	9.88万	0.00亿	0.000%
2026-08-21	15.250	14.630	15.380	14.350	-0.770	-5.000%	11.38万	0.00亿	0.000%
2026-08-20	14.600	15.400	15.500	14.500	0.670	4.549%	17.80万	0.00亿	0.000%
2026-08-19	14.480	14.730	15.160	14.310	0.200	1.376%	10.56万	0.00亿	0.000%
2026-08-18	14.430	14.530	15.280	14.400	-0.070	-0.479%	7.31万	0.00亿	0.000%
2026-08-17	14.340	14.600	14.640	14.050	0.210	1.459%	7.94万	0.00亿	0.000%
2026-08-14	14.440	14.390	14.740	14.130	0.090	0.629%	6.58万	0.00亿	0.000%
2026-08-13	14.870	14.300	14.880	14.280	-0.720	-4.794%	11.07万	0.00亿	0.000%
2026-08-12	14.910	15.020	15.150	14.740	-0.110	-0.727%	9.01万	0.00亿	0.000%
2026-08-11	15.700	15.130	15.880	14.900	0.170	1.136%	13.47万	0.00亿	0.000%
2026-08-10	14.700	14.960	15.370	14.500	-0.080	-0.532%	12.32万	0.00亿	0.000%
2026-08-07	14.850	15.040	15.290	14.160	0.170	1.143%	22.33万	0.00亿	0.000%
2026-08-06	15.040	14.870	15.240	14.800	-1.000	-6.301%	22.40万	0.00亿	0.000%
2026-08-05	17.250	15.870	17.250	14.880	0.030	0.189%	34.42万	0.00亿	0.000%
2026-08-04	15.840	15.840	15.840	15.840	1.440	10.000%	2.28万	0.00亿	0.000%
2026-08-03	14.380	14.400	14.400	14.380	1.310	10.008%	3.36万	0.00亿	0.000%
2026-07-31	12.900	13.090	13.450	12.900	0.290	2.266%	5.13万	0.00亿	0.000%
2026-07-30	12.900	12.800	13.260	12.690	-0.140	-1.082%	4.95万	0.00亿	0.000%
2026-07-29	13.090	12.940	13.260	12.670	-0.210	-1.597%	4.69万	0.00亿	0.000%
2026-07-28	13.140	13.150	13.650	13.100	-0.230	-1.719%	5.73万	0.00亿	0.000%
2026-07-27	12.300	13.380	13.400	12.160	1.130	9.224%	7.59万	0.00亿	0.000%
2026-07-24	12.650	12.250	12.820	12.220	-0.460	-3.619%	4.45万	0.00亿	0.000%
2026-07-23	12.880	12.710	13.040	12.620	-0.150	-1.166%	4.87万	0.00亿	0.000%
2026-07-22	13.270	12.860	13.330	12.700	-0.540	-4.030%	6.52万	0.00亿	0.000%
2026-07-21	13.300	13.400	13.460	11.990	0.080	0.601%	14.16万	0.00亿	0.000%
2026-07-20	13.730	13.320	13.990	13.200	-0.440	-3.198%	6.98万	0.00亿	0.000%
2026-07-17	14.400	13.760	14.500	13.300	-0.700	-4.841%	9.71万	0.00亿	0.000%
2026-07-16	14.800	14.460	15.060	14.300	-0.370	-2.495%	3.71万	0.00亿	0.000%
2026-07-15	15.230	14.830	15.230	14.700	-0.370	-2.434%	4.23万	0.00亿	0.000%
2026-07-14	15.000	15.200	15.450	14.850	0.200	1.333%	4.63万	0.00亿	0.000%
2026-07-13	15.670	15.000	16.000	14.950	-1.050	-6.542%	7.53万	0.00亿	0.000%
2026-07-10	15.780	16.050	16.420	15.780	-0.130	-0.803%	9.60万	0.00亿	0.000%
2026-07-09	15.770	16.180	16.600	15.380	0.250	1.569%	10.38万	0.00亿	0.000%
2026-07-08	16.170	15.930	16.290	15.600	-0.230	-1.423%	6.63万	0.00亿	0.000%
2026-07-07	16.180	16.160	16.520	15.800	-0.020	-0.124%	8.97万	0.00亿	0.000%
2026-07-06	17.580	16.180	17.580	16.100	-1.420	-8.068%	10.92万	0.00亿	0.000%
2026-07-03	17.500	17.600	18.150	17.310	0.100	0.571%	10.46万	0.00亿	0.000%
2026-07-02	16.490	17.500	17.910	16.490	0.700	4.167%	17.34万	0.00亿	0.000%
2026-07-01	15.980	16.800	16.900	15.870	0.700	4.348%	17.84万	0.00亿	0.000%
2026-06-30	14.980	16.100	16.290	14.800	1.040	6.906%	22.50万	0.00亿	0.000%
2026-06-29	15.370	15.060	15.880	14.580	-0.300	-1.953%	15.27万	0.00亿	0.000%
2026-06-26	15.570	15.360	16.400	15.350	0.010	0.065%	17.88万	0.00亿	0.000%
2026-06-25	16.200	15.350	16.500	15.310	-0.940	-5.770%	17.49万	0.00亿	0.000%
2026-06-24	16.970	16.290	16.970	15.520	-0.380	-2.280%	30.55万	0.00亿	0.000%
2026-06-23	15.290	16.670	16.670	15.250	1.520	10.033%	16.39万	0.00亿	0.000%
2026-06-22	14.770	15.150	15.330	14.060	0.930	6.540%	23.62万	0.00亿	0.000%
2026-06-18	14.050	14.220	15.380	14.030	0.080	0.566%	27.75万	0.00亿	0.000%
2026-06-17	13.360	14.140	14.680	13.120	0.730	5.444%	28.19万	0.00亿	0.000%
2026-06-16	13.740	13.410	13.780	13.300	-0.440	-3.177%	9.94万	0.00亿	0.000%
2026-06-15	13.500	13.850	14.100	13.250	0.230	1.689%	13.66万	0.00亿	0.000%
2026-06-12	14.100	13.620	14.300	13.600	-0.510	-3.609%	8.58万	0.00亿	0.000%
2026-06-11	14.080	14.130	14.530	13.890	-0.140	-0.981%	7.22万	0.00亿	0.000%
2026-06-10	14.450	14.270	14.500	14.110	-0.250	-1.722%	3.78万	0.00亿	0.000%
2026-06-09	14.360	14.520	14.580	14.110	0.290	2.038%	5.10万	0.00亿	0.000%
2026-06-08	14.390	14.230	14.410	13.930	-0.340	-2.334%	5.34万	0.00亿	0.000%
2026-06-05	14.860	14.570	14.860	14.350	-0.190	-1.287%	5.04万	0.00亿	0.000%
2026-06-04	15.040	14.760	15.430	14.560	-0.310	-2.057%	5.48万	0.00亿	0.000%
2026-06-03	15.290	15.070	15.540	14.850	-0.370	-2.396%	5.31万	0.00亿	0.000%
2026-06-02	15.250	15.440	15.650	14.830	0.180	1.180%	7.43万	0.00亿	0.000%
2026-06-01	15.100	15.260	15.560	14.760	0.300	2.005%	9.01万	0.00亿	0.000%
2026-05-29	16.560	14.960	16.570	14.870	-1.510	-9.168%	15.34万	0.00亿	0.000%
2026-05-28	16.950	16.470	17.170	16.400	-0.950	-5.454%	20.55万	0.00亿	0.000%
2026-05-27	15.650	17.420	17.420	15.650	1.590	10.044%	10.59万	0.00亿	0.000%
2026-05-26	15.750	15.830	15.880	15.250	0.000	0.000%	7.11万	0.00亿	0.000%
2026-05-25	16.420	15.830	16.510	15.650	-0.560	-3.417%	8.13万	0.00亿	0.000%
2026-05-22	16.470	16.390	16.950	15.780	-0.480	-2.845%	12.63万	0.00亿	0.000%
2026-05-21	18.450	16.870	18.450	16.750	-1.720	-9.252%	16.23万	0.00亿	0.000%
2026-05-20	19.240	18.590	19.390	18.470	-0.650	-3.378%	7.19万	0.00亿	0.000%
2026-05-19	19.450	19.240	19.630	18.970	0.020	0.104%	4.12万	0.00亿	0.000%
2026-05-18	19.210	19.220	19.850	19.010	-0.260	-1.335%	5.39万	0.00亿	0.000%
2026-05-15	19.080	19.480	20.200	18.920	0.410	2.150%	7.24万	0.00亿	0.000%
2026-05-14	19.400	19.070	19.450	18.780	0.020	0.105%	4.42万	0.00亿	0.000%
2026-05-13	19.250	19.050	19.500	19.010	-0.100	-0.522%	5.63万	0.00亿	0.000%
2026-05-12	19.670	19.150	20.100	19.020	-0.590	-2.989%	6.54万	0.00亿	0.000%
2026-05-11	19.300	19.740	20.210	18.970	0.440	2.280%	8.05万	0.00亿	0.000%
2026-05-08	18.790	19.300	19.590	18.370	0.510	2.714%	7.88万	0.00亿	0.000%
2026-05-07	17.980	18.790	18.870	17.940	0.820	4.563%	5.94万	0.00亿	0.000%
2026-05-06	17.470	17.970	18.240	17.380	0.530	3.039%	5.72万	0.00亿	0.000%
2026-04-30	17.010	17.440	17.550	17.010	0.120	0.693%	3.70万	0.00亿	0.000%
2026-04-29	16.920	17.320	17.470	16.700	0.400	2.364%	4.17万	0.00亿	0.000%
2026-04-28	17.130	16.920	17.130	16.800	-0.220	-1.284%	3.05万	0.00亿	0.000%
2026-04-27	17.130	17.140	17.450	16.880	0.010	0.058%	2.86万	0.00亿	0.000%
2026-04-24	17.470	17.130	17.730	17.010	-0.470	-2.670%	5.14万	0.00亿	0.000%
2026-04-23	18.040	17.600	18.150	17.510	-0.320	-1.786%	5.60万	0.00亿	0.000%
2026-04-22	18.130	17.920	18.390	17.650	-0.510	-2.767%	6.88万	0.00亿	0.000%
2026-04-21	18.300	18.430	18.710	18.110	0.160	0.876%	6.06万	0.00亿	0.000%
2026-04-20	18.350	18.270	18.380	17.850	-0.080	-0.436%	6.72万	0.00亿	0.000%
2026-04-17	17.820	18.350	18.400	17.550	0.620	3.497%	8.49万	0.00亿	0.000%
2026-04-16	17.880	17.730	18.020	17.350	0.100	0.567%	9.94万	0.00亿	0.000%
2026-04-15	19.590	17.630	20.100	17.630	-1.960	-10.005%	21.07万	0.00亿	0.000%
2026-04-14	18.150	19.590	19.590	18.000	1.790	10.056%	8.68万	0.00亿	0.000%
2026-04-13	17.300	17.800	17.930	17.200	0.000	0.000%	4.81万	0.00亿	0.000%
2026-04-10	17.350	17.340	17.910	17.150	0.000	0.000%	5.80万	0.00亿	0.000%
2026-04-09	16.720	17.250	17.320	16.270	0.000	0.000%	7.49万	0.00亿	0.000%
2026-04-08	16.150	16.560	16.600	16.100	0.000	0.000%	4.00万	0.00亿	0.000%
2026-04-07	16.330	15.820	16.440	15.700	0.000	0.000%	5.42万	0.00亿	0.000%
2026-04-03	17.000	16.270	17.230	16.240	0.000	0.000%	4.77万	0.00亿	0.000%
2026-04-02	16.740	16.990	17.250	16.680	0.000	0.000%	4.23万	0.00亿	0.000%
2026-04-01	16.660	16.740	17.030	16.460	0.000	0.000%	3.24万	0.00亿	0.000%