理邦仪器(300206) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-06-21 | 16.50 | 16.73 | 16.40 | 16.62 | -0.05 | -0.30 | 24,885 | 4,128 | 1.98 | 0.43 |
| 2021-06-18 | 16.49 | 16.68 | 16.18 | 16.67 | 0.26 | 1.58 | 27,456 | 4,514 | 3.05 | 0.47 |
| 2021-06-17 | 16.40 | 16.53 | 16.35 | 16.41 | -0.03 | -0.18 | 24,729 | 4,060 | 1.09 | 0.43 |
| 2021-06-16 | 16.73 | 16.94 | 16.38 | 16.44 | -0.28 | -1.67 | 29,775 | 4,957 | 3.35 | 0.51 |
| 2021-06-15 | 16.62 | 16.93 | 16.62 | 16.72 | 0.14 | 0.84 | 28,855 | 4,852 | 1.87 | 0.50 |
| 2021-06-11 | 17.00 | 17.02 | 16.58 | 16.58 | -0.44 | -2.59 | 56,658 | 9,490 | 2.59 | 0.97 |
| 2021-06-10 | 17.26 | 17.28 | 16.91 | 17.02 | -0.15 | -0.87 | 34,689 | 5,931 | 2.15 | 0.60 |
| 2021-06-09 | 17.23 | 17.27 | 17.05 | 17.17 | -0.01 | -0.06 | 19,551 | 3,353 | 1.28 | 0.34 |
| 2021-06-08 | 17.48 | 17.49 | 17.09 | 17.18 | -0.24 | -1.38 | 25,242 | 4,346 | 2.30 | 0.43 |
| 2021-06-07 | 17.13 | 17.44 | 17.03 | 17.42 | 0.33 | 1.93 | 34,271 | 5,904 | 2.40 | 0.59 |
| 2021-06-04 | 17.16 | 17.33 | 16.97 | 17.09 | -0.01 | -0.06 | 34,215 | 5,862 | 2.11 | 0.59 |
| 2021-06-03 | 17.47 | 17.55 | 17.08 | 17.10 | -0.37 | -2.12 | 43,370 | 7,493 | 2.69 | 0.75 |
| 2021-06-02 | 17.90 | 18.00 | 17.46 | 17.47 | -0.66 | -3.64 | 63,350 | 11,226 | 2.98 | 1.09 |
| 2021-06-01 | 18.00 | 18.57 | 17.91 | 18.13 | 0.47 | 2.66 | 90,313 | 16,470 | 3.74 | 1.55 |
| 2021-05-31 | 17.33 | 17.71 | 17.28 | 17.66 | 0.25 | 1.44 | 46,884 | 8,206 | 2.47 | 0.81 |
| 2021-05-28 | 17.25 | 17.77 | 17.22 | 17.41 | 0.17 | 0.99 | 48,080 | 8,401 | 3.19 | 0.83 |
| 2021-05-27 | 17.30 | 17.41 | 17.08 | 17.24 | -0.06 | -0.35 | 35,286 | 6,095 | 1.91 | 0.61 |
| 2021-05-26 | 17.21 | 17.46 | 17.15 | 17.30 | -0.01 | -0.06 | 32,172 | 5,571 | 1.79 | 0.55 |
| 2021-05-25 | 17.16 | 17.34 | 17.00 | 17.31 | 0.23 | 1.35 | 29,637 | 5,104 | 1.99 | 0.51 |
| 2021-05-24 | 17.00 | 17.16 | 16.69 | 17.08 | 0.00 | 0.00 | 39,057 | 6,604 | 2.75 | 0.67 |
| 2021-05-21 | 17.36 | 17.44 | 17.04 | 17.08 | -0.30 | -1.73 | 30,205 | 5,181 | 2.30 | 0.52 |
| 2021-05-20 | 17.25 | 17.54 | 17.14 | 17.38 | 0.04 | 0.23 | 30,979 | 5,354 | 2.31 | 0.53 |
| 2021-05-19 | 17.68 | 17.76 | 17.34 | 17.34 | -0.37 | -2.09 | 31,842 | 5,555 | 2.37 | 0.55 |
| 2021-05-18 | 17.76 | 18.03 | 17.38 | 17.71 | -0.23 | -1.28 | 39,751 | 6,998 | 3.62 | 0.68 |
| 2021-05-17 | 18.03 | 18.36 | 17.88 | 17.94 | -0.10 | -0.55 | 50,960 | 9,203 | 2.66 | 0.88 |
| 2021-05-14 | 17.80 | 18.05 | 17.46 | 18.04 | 0.62 | 3.56 | 53,517 | 9,553 | 3.39 | 0.92 |
| 2021-05-13 | 17.15 | 17.66 | 17.10 | 17.42 | 0.02 | 0.11 | 37,450 | 6,537 | 3.22 | 0.64 |
| 2021-05-12 | 16.99 | 17.48 | 16.87 | 17.40 | 0.36 | 2.11 | 33,326 | 5,744 | 3.58 | 0.57 |
| 2021-05-11 | 16.87 | 17.13 | 16.70 | 17.04 | 0.02 | 0.12 | 34,229 | 5,799 | 2.53 | 0.59 |
| 2021-05-10 | 16.92 | 17.18 | 16.80 | 17.02 | 0.09 | 0.53 | 36,929 | 6,265 | 2.24 | 0.63 |
| 2021-05-07 | 17.66 | 17.78 | 16.88 | 16.93 | -0.73 | -4.13 | 55,857 | 9,563 | 5.10 | 0.96 |
| 2021-05-06 | 18.04 | 18.20 | 17.62 | 17.66 | -0.28 | -1.56 | 44,353 | 7,912 | 3.23 | 0.76 |
| 2021-04-30 | 17.78 | 18.07 | 17.76 | 17.94 | 0.14 | 0.79 | 44,935 | 8,045 | 1.74 | 0.77 |
| 2021-04-29 | 18.05 | 18.39 | 17.78 | 17.80 | -0.45 | -2.47 | 61,170 | 11,014 | 3.34 | 1.05 |
| 2021-04-28 | 18.62 | 18.63 | 17.92 | 18.25 | -0.38 | -2.04 | 84,429 | 15,325 | 3.81 | 1.45 |
| 2021-04-27 | 18.10 | 19.06 | 17.96 | 19.06 | 0.85 | 4.67 | 98,108 | 18,191 | 6.04 | 1.69 |
| 2021-04-26 | 18.70 | 19.38 | 18.19 | 18.21 | -0.42 | -2.25 | 87,593 | 16,371 | 6.39 | 1.51 |
| 2021-04-23 | 18.02 | 18.69 | 17.88 | 18.63 | 0.51 | 2.81 | 75,698 | 13,907 | 4.47 | 1.30 |
| 2021-04-22 | 18.01 | 18.25 | 17.91 | 18.12 | 0.15 | 0.83 | 42,667 | 7,718 | 1.89 | 0.73 |
| 2021-04-21 | 17.50 | 18.19 | 17.43 | 17.97 | 0.36 | 2.04 | 59,762 | 10,736 | 4.32 | 1.03 |
| 2021-04-20 | 17.67 | 17.93 | 17.59 | 17.61 | -0.11 | -0.62 | 36,228 | 6,428 | 1.92 | 0.62 |
| 2021-04-19 | 17.10 | 17.74 | 17.02 | 17.72 | 0.54 | 3.14 | 61,461 | 10,758 | 4.19 | 1.06 |
| 2021-04-16 | 17.03 | 17.27 | 16.99 | 17.18 | 0.15 | 0.88 | 25,042 | 4,291 | 1.64 | 0.43 |
| 2021-04-15 | 17.30 | 17.37 | 16.80 | 17.03 | -0.27 | -1.56 | 38,108 | 6,490 | 3.29 | 0.66 |
| 2021-04-14 | 17.38 | 17.38 | 17.15 | 17.30 | 0.05 | 0.29 | 22,458 | 3,877 | 1.33 | 0.39 |
| 2021-04-13 | 17.21 | 17.42 | 17.11 | 17.25 | 0.04 | 0.23 | 31,725 | 5,468 | 1.80 | 0.55 |
| 2021-04-12 | 17.46 | 17.59 | 17.11 | 17.21 | -0.24 | -1.38 | 42,586 | 7,366 | 2.75 | 0.73 |
| 2021-04-09 | 17.91 | 18.07 | 17.39 | 17.45 | -0.47 | -2.62 | 53,984 | 9,509 | 3.79 | 0.93 |
| 2021-04-08 | 18.40 | 18.40 | 17.73 | 17.92 | -0.07 | -0.39 | 76,434 | 13,813 | 3.72 | 1.31 |
| 2021-04-07 | 18.41 | 18.49 | 17.68 | 17.99 | -0.34 | -1.85 | 73,435 | 13,167 | 4.42 | 1.26 |
| 2021-04-06 | 17.33 | 18.44 | 17.31 | 18.33 | 0.94 | 5.41 | 94,371 | 16,983 | 6.50 | 1.62 |
| 2021-04-02 | 16.92 | 17.56 | 16.90 | 17.39 | 0.47 | 2.78 | 75,899 | 13,117 | 3.90 | 1.30 |
| 2021-04-01 | 16.76 | 16.93 | 16.62 | 16.92 | 0.13 | 0.77 | 44,348 | 7,455 | 1.85 | 0.76 |
