莱宝高科
SZ002106 前复权 MAIN
11.90
-0.16
(-1.33%)
今开
12.08
最高
12.45
最低
11.83
昨收
12.06
振幅
5.14%
成交量
2,999.3万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
12.51
MA10
12.43
MA20
11.72
MA60
10.79
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.08 | 12.45 | 11.83 | 11.90 | 2,999万 |
| 2 | 2026-09-29 | 11.78 | 12.23 | 11.78 | 12.06 | 3,632万 |
| 3 | 2026-09-28 | 12.27 | 13.03 | 12.02 | 12.16 | 4,608万 |
| 4 | 2026-09-24 | 13.76 | 13.76 | 12.51 | 12.51 | 5,453万 |
| 5 | 2026-09-23 | 13.00 | 13.90 | 12.90 | 13.90 | 6,753万 |
| 6 | 2026-09-22 | 12.50 | 13.42 | 12.23 | 13.23 | 5,710万 |
| 7 | 2026-09-21 | 12.40 | 12.59 | 12.21 | 12.45 | 3,858万 |
| 8 | 2026-09-18 | 12.02 | 12.80 | 11.94 | 12.52 | 5,819万 |
| 9 | 2026-09-17 | 11.47 | 12.15 | 11.38 | 12.14 | 5,286万 |
| 10 | 2026-09-16 | 11.33 | 11.53 | 11.14 | 11.45 | 2,505万 |
| 11 | 2026-09-15 | 11.50 | 11.80 | 11.33 | 11.37 | 3,399万 |
| 12 | 2026-09-14 | 11.18 | 11.60 | 11.05 | 11.58 | 4,344万 |