莱宝高科(002106) 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(%) |
| 2021-03-03 | 10.95 | 11.16 | 10.90 | 11.15 | 0.21 | 1.92 | 110,838 | 12,263 | 2.38 | 1.57 |
| 2021-03-02 | 11.06 | 11.09 | 10.83 | 10.94 | -0.11 | -1.00 | 81,480 | 8,908 | 2.35 | 1.15 |
| 2021-03-01 | 10.77 | 11.06 | 10.75 | 11.05 | 0.34 | 3.17 | 96,035 | 10,525 | 2.89 | 1.36 |
| 2021-02-26 | 10.67 | 10.84 | 10.61 | 10.71 | -0.10 | -0.93 | 74,857 | 8,023 | 2.13 | 1.06 |
| 2021-02-25 | 10.98 | 11.07 | 10.80 | 10.81 | -0.16 | -1.46 | 90,893 | 9,879 | 2.46 | 1.29 |
| 2021-02-24 | 10.85 | 11.14 | 10.79 | 10.97 | 0.12 | 1.11 | 105,518 | 11,565 | 3.23 | 1.50 |
| 2021-02-23 | 11.01 | 11.14 | 10.84 | 10.85 | -0.18 | -1.63 | 103,559 | 11,363 | 2.72 | 1.47 |
| 2021-02-22 | 11.09 | 11.27 | 11.00 | 11.03 | -0.04 | -0.36 | 145,147 | 16,179 | 2.44 | 2.06 |
| 2021-02-19 | 10.52 | 11.08 | 10.44 | 11.07 | 0.56 | 5.33 | 131,358 | 14,202 | 6.09 | 1.86 |
| 2021-02-18 | 10.53 | 10.67 | 10.47 | 10.51 | 0.18 | 1.74 | 95,607 | 10,088 | 1.94 | 1.35 |
| 2021-02-10 | 10.35 | 10.47 | 10.22 | 10.33 | -0.07 | -0.67 | 83,910 | 8,671 | 2.40 | 1.19 |
| 2021-02-09 | 10.02 | 10.45 | 10.00 | 10.40 | 0.39 | 3.90 | 86,482 | 8,888 | 4.50 | 1.23 |
| 2021-02-08 | 9.92 | 10.15 | 9.83 | 10.01 | 0.11 | 1.11 | 83,093 | 8,299 | 3.23 | 1.18 |
| 2021-02-05 | 10.34 | 10.42 | 9.88 | 9.90 | -0.44 | -4.26 | 137,705 | 13,884 | 5.22 | 1.95 |
| 2021-02-04 | 10.88 | 10.88 | 10.08 | 10.34 | -0.63 | -5.74 | 206,696 | 21,532 | 7.29 | 2.93 |
| 2021-02-03 | 11.18 | 11.20 | 10.96 | 10.97 | -0.28 | -2.49 | 103,274 | 11,411 | 2.13 | 1.46 |
| 2021-02-02 | 11.22 | 11.34 | 11.13 | 11.25 | 0.00 | 0.00 | 113,899 | 12,781 | 1.87 | 1.61 |
| 2021-02-01 | 10.90 | 11.27 | 10.88 | 11.25 | 0.37 | 3.40 | 119,997 | 13,322 | 3.58 | 1.70 |
| 2021-01-29 | 11.17 | 11.19 | 10.70 | 10.88 | -0.16 | -1.45 | 128,965 | 14,091 | 4.44 | 1.83 |
| 2021-01-28 | 11.00 | 11.33 | 10.96 | 11.04 | -0.14 | -1.25 | 106,668 | 11,885 | 3.31 | 1.51 |
| 2021-01-27 | 11.45 | 11.51 | 11.14 | 11.18 | -0.27 | -2.36 | 142,979 | 16,071 | 3.23 | 2.03 |
| 2021-01-26 | 11.40 | 11.77 | 11.31 | 11.45 | -0.02 | -0.17 | 136,105 | 15,702 | 4.01 | 1.93 |
| 2021-01-25 | 12.10 | 12.13 | 11.44 | 11.47 | -0.68 | -5.60 | 248,581 | 29,106 | 5.68 | 3.52 |
| 2021-01-22 | 12.54 | 12.60 | 12.08 | 12.15 | -0.50 | -3.95 | 264,110 | 32,414 | 4.11 | 3.74 |
| 2021-01-21 | 12.32 | 12.73 | 12.22 | 12.65 | 0.38 | 3.10 | 288,491 | 36,170 | 4.16 | 4.09 |
| 2021-01-20 | 12.19 | 12.54 | 12.18 | 12.27 | 0.07 | 0.57 | 193,204 | 23,800 | 2.95 | 2.74 |
| 2021-01-19 | 12.97 | 12.99 | 12.20 | 12.20 | -0.22 | -1.77 | 302,988 | 38,160 | 6.36 | 4.29 |
| 2021-01-18 | 12.20 | 12.55 | 12.08 | 12.42 | 0.09 | 0.73 | 211,753 | 26,192 | 3.81 | 3.00 |
| 2021-01-15 | 12.52 | 12.65 | 12.18 | 12.33 | -0.11 | -0.88 | 253,561 | 31,462 | 3.78 | 3.59 |
| 2021-01-14 | 12.30 | 12.69 | 11.88 | 12.44 | 0.24 | 1.97 | 394,638 | 48,743 | 6.64 | 5.59 |
| 2021-01-13 | 12.15 | 12.25 | 11.84 | 12.20 | 0.01 | 0.08 | 337,685 | 40,632 | 3.36 | 4.78 |
| 2021-01-12 | 11.72 | 12.25 | 11.53 | 12.19 | 0.61 | 5.27 | 360,050 | 43,051 | 6.22 | 5.10 |
| 2021-01-11 | 11.33 | 11.84 | 11.33 | 11.58 | 0.16 | 1.40 | 267,218 | 31,076 | 4.47 | 3.79 |
| 2021-01-08 | 11.09 | 11.99 | 11.05 | 11.42 | 0.44 | 4.01 | 285,603 | 32,943 | 8.56 | 4.05 |
| 2021-01-07 | 11.35 | 11.36 | 10.84 | 10.98 | -0.39 | -3.43 | 168,483 | 18,725 | 4.57 | 2.39 |
| 2021-01-06 | 11.65 | 11.80 | 11.30 | 11.37 | -0.23 | -1.98 | 140,103 | 16,092 | 4.31 | 1.99 |
| 2021-01-05 | 11.48 | 11.68 | 11.37 | 11.60 | 0.09 | 0.78 | 152,259 | 17,555 | 2.69 | 2.16 |
| 2021-01-04 | 11.45 | 11.60 | 11.30 | 11.51 | 0.07 | 0.61 | 139,114 | 15,932 | 2.62 | 1.97 |
