莱伯泰科

sh688056 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）

41.75

涨跌幅

-4.13%

成交量

1,610,000 股

成交额

68,098,880 元

换手率

2.39%

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	43.71	41.75	43.72	41.51	-4.13%	1,610,000	68,098,880	2.39
2026-10-13	42.89	43.55	44.24	41.23	-1.00%	2,105,400	89,901,456	3.12
2026-10-12	46.73	43.99	47.09	43.20	-6.74%	2,572,200	114,574,264	3.81
2026-10-09	44.52	47.17	48.02	43.87	+4.17%	3,433,600	157,996,112	5.09
2026-10-08	48.88	45.28	50.70	44.80	-9.26%	3,487,800	164,477,792	5.17
2026-09-30	49.19	49.90	51.84	47.51	+3.29%	4,054,700	201,399,872	6.01
2026-09-29	51.26	48.31	52.40	47.83	-6.90%	4,141,100	205,114,720	6.14
2026-09-28	55.70	51.89	56.00	49.02	-10.90%	4,674,400	243,452,416	6.93
2026-09-24	53.00	58.24	62.97	52.00	+10.05%	6,066,000	338,201,984	8.99
2026-09-23	44.09	52.92	52.92	44.09	+20.00%	2,606,100	127,254,776	3.86
2026-09-22	43.51	44.10	45.49	43.51	+1.19%	1,496,600	66,372,236	2.22
2026-09-21	42.48	43.58	44.00	41.80	+3.05%	1,176,600	50,894,064	1.74
2026-09-18	40.77	42.29	42.38	40.77	+4.11%	1,031,800	43,337,764	1.53
2026-09-17	41.46	40.62	42.38	40.51	-2.26%	674,700	27,751,880	1.00
2026-09-16	40.50	41.56	41.97	39.88	+3.10%	888,600	36,633,860	1.32
2026-09-15	40.54	40.31	41.74	39.80	-0.57%	574,600	23,358,284	0.85
2026-09-14	39.09	40.54	40.87	38.33	+2.95%	895,400	35,798,988	1.33
2026-09-11	39.40	39.38	39.99	38.00	-1.57%	799,100	31,093,164	1.18
2026-09-10	40.76	40.01	40.76	39.71	-1.84%	576,400	23,197,156	0.85
2026-09-09	41.10	40.76	41.98	40.40	-0.42%	613,700	25,256,816	0.91
2026-09-08	41.27	40.93	41.48	40.40	-0.97%	709,300	29,086,076	1.05
2026-09-07	41.06	41.33	41.60	40.28	+2.81%	856,800	35,271,064	1.27
2026-09-04	41.65	40.20	42.68	39.71	-3.02%	1,217,400	50,092,536	1.80
2026-09-03	41.25	41.45	42.48	40.88	+1.12%	873,800	36,319,968	1.30
2026-09-02	41.26	40.99	42.09	40.28	-1.06%	902,700	37,244,196	1.34
2026-09-01	43.44	41.43	43.61	40.96	-4.38%	980,300	40,696,028	1.45
2026-08-31	41.80	43.33	43.46	41.20	+2.36%	1,003,300	42,963,712	1.49
2026-08-28	42.04	42.33	45.90	41.57	-0.31%	1,489,300	65,099,680	2.21
2026-08-27	41.12	42.46	42.78	40.66	+3.26%	761,800	32,022,948	1.13
2026-08-26	42.18	41.12	42.26	40.12	-1.77%	645,100	26,446,150	0.96

需要全历史数据与程序化访问？查看莱伯泰科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688056 获取全部历史日线。