莱伯泰科（688056）历史行情

以下为莱伯泰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
2026-10-07	49.190	49.900	51.840	47.510	1.590	3.291%	405.47万	2.01亿	6.011%
2026-10-06	49.190	49.900	51.840	47.510	1.590	3.291%	405.47万	2.01亿	6.011%
2026-10-05	49.190	49.900	51.840	47.510	1.590	3.291%	405.47万	2.01亿	6.011%
2026-10-02	49.190	49.900	51.840	47.510	1.590	3.291%	405.47万	2.01亿	6.011%
2026-10-01	49.190	49.900	51.840	47.510	1.590	3.291%	405.47万	2.01亿	6.011%
2026-09-30	49.190	49.900	51.840	47.510	1.590	3.291%	405.47万	0.00亿	0.000%
2026-09-29	51.260	48.310	52.400	47.830	-3.580	-6.899%	414.12万	0.00亿	0.000%
2026-09-28	55.700	51.890	56.000	49.020	-6.350	-10.903%	467.45万	0.00亿	0.000%
2026-09-27	53.000	58.240	62.970	52.000	5.320	10.053%	606.60万	3.38亿	8.993%
2026-09-24	53.000	58.240	62.970	52.000	5.320	10.053%	606.60万	0.00亿	0.000%
2026-09-23	44.090	52.920	52.920	44.090	8.820	20.000%	260.62万	0.00亿	0.000%
2026-09-22	43.510	44.100	45.490	43.510	0.520	1.193%	149.66万	0.00亿	0.000%
2026-09-21	42.480	43.580	44.000	41.800	1.290	3.050%	117.67万	0.00亿	0.000%
2026-09-18	40.770	42.290	42.380	40.770	1.670	4.111%	103.18万	0.00亿	0.000%
2026-09-17	41.460	40.620	42.380	40.510	-0.940	-2.262%	67.47万	0.00亿	0.000%
2026-09-16	40.500	41.560	41.970	39.880	1.250	3.101%	88.86万	0.00亿	0.000%
2026-09-15	40.540	40.310	41.740	39.800	-0.230	-0.567%	57.47万	0.00亿	0.000%
2026-09-14	39.090	40.540	40.870	38.330	1.160	2.946%	89.54万	0.00亿	0.000%
2026-09-11	39.400	39.380	39.990	38.000	-0.630	-1.575%	79.91万	0.00亿	0.000%
2026-09-10	40.760	40.010	40.760	39.710	-0.750	-1.840%	57.64万	0.00亿	0.000%
2026-09-09	41.100	40.760	41.980	40.400	-0.170	-0.415%	61.38万	0.00亿	0.000%
2026-09-08	41.270	40.930	41.480	40.400	-0.400	-0.968%	70.93万	0.00亿	0.000%
2026-09-07	41.060	41.330	41.600	40.280	1.130	2.811%	85.69万	0.00亿	0.000%
2026-09-04	41.650	40.200	42.680	39.710	-1.250	-3.016%	121.74万	0.00亿	0.000%
2026-09-03	41.250	41.450	42.480	40.880	0.460	1.122%	87.39万	0.00亿	0.000%
2026-09-02	41.260	40.990	42.090	40.280	-0.440	-1.062%	90.27万	0.00亿	0.000%
2026-09-01	43.440	41.430	43.610	40.960	-1.900	-4.385%	98.03万	0.00亿	0.000%
2026-08-31	41.800	43.330	43.460	41.200	1.000	2.362%	100.34万	0.00亿	0.000%
2026-08-28	42.040	42.330	45.900	41.570	-0.130	-0.306%	148.94万	0.00亿	0.000%
2026-08-27	41.120	42.460	42.780	40.660	1.340	3.259%	76.18万	0.00亿	0.000%
2026-08-26	42.180	41.120	42.260	40.120	-0.740	-1.768%	64.52万	0.00亿	0.000%
2026-08-25	40.860	41.860	42.260	39.840	0.860	2.098%	75.54万	0.00亿	0.000%
2026-08-24	42.670	41.000	43.300	40.610	-1.840	-4.295%	72.76万	0.00亿	0.000%
2026-08-21	41.580	42.840	43.120	41.140	0.420	0.990%	77.48万	0.00亿	0.000%
2026-08-20	41.290	42.420	44.150	41.290	0.610	1.459%	152.62万	0.00亿	0.000%
2026-08-19	43.910	41.810	44.860	41.340	-4.070	-8.871%	130.18万	0.00亿	0.000%
2026-08-18	46.020	45.880	46.990	44.680	-0.600	-1.291%	111.67万	0.00亿	0.000%
2026-08-17	43.500	46.480	46.800	43.040	3.170	7.319%	166.25万	0.00亿	0.000%
2026-08-14	42.310	43.310	43.670	42.310	1.030	2.436%	104.60万	0.00亿	0.000%
2026-08-13	43.530	42.280	45.500	42.270	-1.440	-3.294%	137.30万	0.00亿	0.000%
2026-08-12	41.810	43.720	43.860	41.110	1.370	3.235%	107.08万	0.00亿	0.000%
2026-08-11	42.880	42.350	42.880	41.540	-0.680	-1.580%	88.65万	0.00亿	0.000%
2026-08-10	44.060	43.030	44.070	42.000	-1.070	-2.426%	149.93万	0.00亿	0.000%
2026-08-07	42.350	44.100	44.200	41.610	1.850	4.379%	185.66万	0.00亿	0.000%
2026-08-06	41.480	42.250	42.700	40.810	-0.520	-1.216%	166.69万	0.00亿	0.000%
2026-08-05	37.500	42.770	44.560	37.060	5.220	13.901%	266.94万	0.00亿	0.000%
2026-08-04	35.660	37.550	37.760	35.030	2.460	7.011%	176.56万	0.00亿	0.000%
2026-08-03	34.630	35.090	35.990	33.610	0.680	1.976%	216.04万	0.00亿	0.000%
2026-07-31	36.150	34.410	37.200	34.410	0.310	0.909%	204.52万	0.00亿	0.000%
2026-07-30	35.800	34.100	36.570	32.800	-1.560	-4.375%	205.81万	0.00亿	0.000%
2026-07-29	36.000	35.660	36.800	34.320	-0.410	-1.137%	158.21万	0.00亿	0.000%
2026-07-28	38.800	36.070	40.220	35.770	-3.370	-8.545%	256.20万	0.00亿	0.000%
2026-07-27	38.750	39.440	39.490	37.620	0.990	2.575%	110.82万	0.00亿	0.000%
2026-07-24	38.000	38.450	39.170	37.110	-0.330	-0.851%	126.78万	0.00亿	0.000%
2026-07-23	38.010	38.780	38.980	36.610	1.330	3.551%	166.78万	0.00亿	0.000%
2026-07-22	38.610	37.450	39.990	37.100	-1.570	-4.024%	184.02万	0.00亿	0.000%
2026-07-21	37.240	39.020	40.000	33.020	1.320	3.501%	273.10万	0.00亿	0.000%
2026-07-20	43.180	37.700	43.400	36.590	-4.000	-9.592%	223.10万	0.00亿	0.000%
2026-07-17	45.690	41.700	45.860	40.840	-4.300	-9.348%	175.80万	0.00亿	0.000%
2026-07-16	47.520	46.000	48.580	44.900	-2.450	-5.057%	181.51万	0.00亿	0.000%
2026-07-15	51.300	48.450	52.090	47.850	-2.820	-5.500%	153.92万	0.00亿	0.000%
2026-07-14	48.640	51.270	51.500	48.200	1.910	3.870%	134.81万	0.00亿	0.000%
2026-07-13	51.770	49.360	52.280	48.000	-2.520	-4.857%	201.88万	0.00亿	0.000%
2026-07-10	55.150	51.880	56.500	51.880	-2.300	-4.245%	242.95万	0.00亿	0.000%
2026-07-09	50.500	54.180	54.280	50.010	4.400	8.839%	314.10万	0.00亿	0.000%
2026-07-08	51.190	49.780	52.460	48.800	-1.450	-2.830%	208.08万	0.00亿	0.000%
2026-07-07	51.880	51.230	52.880	49.090	-1.310	-2.493%	266.69万	0.00亿	0.000%
2026-07-06	55.380	52.540	56.280	50.700	-2.410	-4.386%	347.25万	0.00亿	0.000%
2026-07-03	57.000	54.950	58.100	54.050	-2.050	-3.596%	354.25万	0.00亿	0.000%
2026-07-02	64.000	57.000	64.000	57.000	-11.000	-16.176%	483.18万	0.00亿	0.000%
2026-07-01	65.190	68.000	68.000	62.800	3.450	5.345%	396.97万	0.00亿	0.000%
2026-06-30	62.800	64.550	66.680	62.010	2.460	3.962%	333.33万	0.00亿	0.000%
2026-06-29	71.000	62.090	71.490	60.080	-7.300	-10.520%	447.36万	0.00亿	0.000%
2026-06-26	67.000	69.390	70.000	63.660	0.410	0.594%	307.56万	0.00亿	0.000%
2026-06-25	72.000	68.980	75.600	68.290	-4.520	-6.150%	421.72万	0.00亿	0.000%
2026-06-24	66.000	73.500	73.500	62.000	6.700	10.030%	492.63万	0.00亿	0.000%
2026-06-23	77.000	66.800	82.400	65.500	-10.990	-14.128%	503.71万	0.00亿	0.000%
2026-06-22	69.230	77.790	78.780	69.230	7.430	10.560%	377.45万	0.00亿	0.000%
2026-06-18	66.570	70.360	72.690	65.060	3.790	5.693%	397.05万	0.00亿	0.000%
2026-06-17	64.100	66.570	68.500	64.000	-3.550	-5.063%	456.29万	0.00亿	0.000%
2026-06-16	61.000	70.120	72.880	57.120	8.320	13.463%	673.67万	0.00亿	0.000%
2026-06-15	59.450	61.800	61.800	56.010	1.679	2.793%	455.29万	0.00亿	0.000%
2026-06-12	57.711	60.121	62.441	55.351	1.830	3.139%	575.70万	0.00亿	0.000%
2026-06-11	57.281	58.291	60.871	54.851	-2.660	-4.364%	653.65万	0.00亿	0.000%
2026-06-10	51.331	60.951	62.111	50.861	9.100	17.550%	692.45万	0.00亿	0.000%
2026-06-09	47.171	51.851	54.121	45.551	5.710	12.375%	657.89万	0.00亿	0.000%
2026-06-08	45.661	46.141	52.741	44.371	-1.870	-3.895%	767.36万	0.00亿	0.000%
2026-06-05	40.521	48.011	48.011	40.521	8.030	20.085%	662.77万	0.00亿	0.000%
2026-06-04	34.981	39.981	40.731	34.351	5.170	14.852%	637.55万	0.00亿	0.000%
2026-06-03	33.901	34.811	35.011	33.261	0.900	2.654%	152.50万	0.00亿	0.000%
2026-06-02	32.741	33.911	34.061	31.621	1.060	3.227%	127.82万	0.00亿	0.000%
2026-06-01	31.551	32.851	33.731	31.181	1.010	3.172%	123.68万	0.00亿	0.000%
2026-05-29	32.851	31.841	33.771	31.571	-0.960	-2.927%	108.19万	0.00亿	0.000%
2026-05-28	32.651	32.801	33.141	31.971	0.180	0.552%	81.47万	0.00亿	0.000%
2026-05-27	34.131	32.621	34.131	32.251	-1.520	-4.452%	139.05万	0.00亿	0.000%
2026-05-26	35.871	34.141	35.871	33.431	-1.630	-4.557%	111.29万	0.00亿	0.000%
2026-05-25	35.911	35.771	37.271	35.441	-0.140	-0.390%	123.75万	0.00亿	0.000%
2026-05-22	34.081	35.911	36.241	33.501	1.840	5.400%	138.64万	0.00亿	0.000%
2026-05-21	35.831	34.071	36.301	34.031	-1.760	-4.912%	142.82万	0.00亿	0.000%
2026-05-20	35.841	35.831	36.271	35.341	-0.330	-0.913%	80.72万	0.00亿	0.000%
2026-05-19	36.171	36.161	36.331	35.351	0.090	0.250%	89.27万	0.00亿	0.000%
2026-05-18	34.731	36.071	36.231	34.731	1.130	3.234%	91.20万	0.00亿	0.000%
2026-05-15	35.341	34.941	35.791	34.561	-0.510	-1.439%	81.23万	0.00亿	0.000%
2026-05-14	35.531	35.451	36.031	35.051	-0.150	-0.421%	82.53万	0.00亿	0.000%
2026-05-13	34.811	35.601	35.831	34.811	0.590	1.685%	95.00万	0.00亿	0.000%
2026-05-12	36.511	35.011	36.801	34.821	-1.520	-4.161%	131.60万	0.00亿	0.000%
2026-05-11	36.741	36.531	37.021	36.151	0.020	0.055%	113.58万	0.00亿	0.000%
2026-05-08	36.041	36.511	36.701	35.681	0.480	1.332%	96.64万	0.00亿	0.000%
2026-05-07	36.051	36.031	36.811	35.771	0.270	0.755%	130.65万	0.00亿	0.000%
2026-05-06	36.501	35.761	37.051	35.761	-0.820	-2.242%	140.40万	0.00亿	0.000%
2026-04-30	36.201	36.581	36.831	36.201	0.080	0.219%	81.48万	0.00亿	0.000%
2026-04-29	35.851	36.501	37.011	35.371	0.570	1.586%	99.23万	0.00亿	0.000%
2026-04-28	35.951	35.931	36.321	35.361	-0.050	-0.139%	80.11万	0.00亿	0.000%
2026-04-27	35.001	35.981	36.231	34.851	1.020	2.918%	71.52万	0.00亿	0.000%
2026-04-24	33.971	34.961	35.211	33.971	0.630	1.835%	62.63万	0.00亿	0.000%
2026-04-23	35.361	34.331	35.381	34.221	-1.100	-3.105%	65.20万	0.00亿	0.000%
2026-04-22	35.851	35.431	35.851	35.151	-0.240	-0.673%	46.34万	0.00亿	0.000%
2026-04-21	35.851	35.671	36.241	35.371	-0.580	-1.600%	59.14万	0.00亿	0.000%
2026-04-20	35.661	36.251	36.411	35.311	0.590	1.654%	70.50万	0.00亿	0.000%
2026-04-17	35.481	35.661	35.711	35.201	0.170	0.479%	60.42万	0.00亿	0.000%
2026-04-16	34.901	35.491	35.621	34.471	0.650	1.866%	69.03万	0.00亿	0.000%
2026-04-15	35.021	34.841	35.281	34.661	-0.010	-0.029%	61.33万	0.00亿	0.000%
2026-04-14	35.461	34.851	35.701	34.461	-0.010	-0.029%	66.94万	0.00亿	0.000%
2026-04-13	35.291	34.861	35.321	34.441	-0.410	-1.162%	58.98万	0.00亿	0.000%
2026-04-10	35.531	35.271	35.891	35.091	0.230	0.656%	56.93万	0.00亿	0.000%
2026-04-09	35.651	35.041	36.011	34.861	0.000	0.000%	71.76万	0.00亿	0.000%
2026-04-08	34.841	35.801	35.841	34.691	0.000	0.000%	77.94万	0.00亿	0.000%
2026-04-07	33.201	34.041	34.281	32.871	0.000	0.000%	73.31万	0.00亿	0.000%
2026-04-03	33.781	33.351	34.031	32.731	0.000	0.000%	53.07万	0.00亿	0.000%
2026-04-02	34.351	33.821	34.901	33.431	0.000	0.000%	72.25万	0.00亿	0.000%
2026-04-01	34.611	34.451	34.801	34.051	0.000	0.000%	67.32万	0.00亿	0.000%