利柏特

sh605167 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

14.75

涨跌幅

-2.83%

成交量

3,573,600 股

成交额

53,674,592 元

换手率

0.70%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	15.15	14.75	15.29	14.73	-2.83%	3,573,600	53,674,592	0.70
2026-10-13	15.18	15.18	15.25	14.84	-0.13%	2,554,600	38,469,992	0.50
2026-10-12	15.22	15.20	15.38	14.96	-0.13%	3,347,000	50,842,672	0.66
2026-10-09	15.35	15.22	15.35	14.60	-0.72%	4,168,200	62,494,688	0.82
2026-10-08	15.91	15.33	16.27	15.23	-2.23%	4,981,500	77,718,144	0.98
2026-09-30	15.47	15.68	15.79	15.32	+1.95%	4,562,300	71,333,336	0.89
2026-09-29	15.70	15.38	15.81	15.22	-2.04%	4,631,800	71,597,440	0.91
2026-09-28	16.40	15.70	16.45	15.60	-4.27%	4,994,600	79,272,272	0.98
2026-09-24	16.23	16.40	16.47	16.06	+1.49%	5,651,100	91,668,064	1.11
2026-09-23	16.46	16.16	16.57	16.10	-1.70%	4,294,600	69,713,432	0.84
2026-09-22	16.98	16.44	17.03	16.36	-3.24%	5,566,000	92,445,072	1.09
2026-09-21	16.80	16.99	17.25	16.70	+1.19%	5,838,600	99,095,024	1.15
2026-09-18	16.49	16.79	16.89	16.40	+1.88%	6,180,700	103,684,864	1.21
2026-09-17	16.29	16.48	16.86	16.23	+1.35%	5,787,500	96,040,864	1.14
2026-09-16	16.27	16.26	16.49	16.15	-0.55%	4,677,400	76,551,000	0.92
2026-09-15	17.10	16.35	17.39	16.10	-5.22%	10,613,100	175,974,848	2.08
2026-09-14	16.37	17.25	17.70	16.36	+5.44%	14,110,000	242,177,936	2.77
2026-09-11	16.20	16.36	16.36	16.04	+0.68%	4,905,300	79,547,648	0.96
2026-09-10	16.45	16.25	16.66	16.18	-1.46%	4,084,300	66,728,776	0.80
2026-09-09	16.50	16.49	16.55	16.27	+0.06%	4,719,400	77,534,264	0.93
2026-09-08	16.30	16.48	16.55	16.11	+0.86%	5,357,100	88,029,232	1.05
2026-09-07	16.15	16.34	16.45	15.90	+1.81%	10,936,400	177,590,304	2.14
2026-09-04	16.58	16.05	16.59	15.97	-2.85%	11,522,000	186,718,128	2.26
2026-09-03	15.50	16.52	16.72	15.50	+7.69%	22,582,600	363,575,200	4.43
2026-09-02	14.45	15.34	15.65	14.45	+5.21%	19,329,300	295,524,896	3.79
2026-09-01	14.45	14.58	14.69	14.26	+1.67%	6,424,700	93,178,384	1.26
2026-08-31	14.30	14.34	14.61	14.16	-2.45%	10,832,000	155,030,800	2.12
2026-08-28	14.88	14.70	15.79	14.64	-0.74%	17,680,700	268,800,256	3.47
2026-08-27	14.30	14.81	14.89	14.30	+2.07%	7,557,400	110,884,880	1.48
2026-08-26	14.51	14.51	15.10	14.48	+0.07%	6,263,800	91,868,928	1.23

需要全历史数据与程序化访问？查看利柏特日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605167 获取全部历史日线。