莱宝高科

sz002106 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）

10.96

涨跌幅

-2.06%

成交量

14,236,000 股

成交额

158,090,496 元

换手率

2.02%

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	11.17	10.96	11.32	10.92	-2.06%	14,236,000	158,090,496	2.02
2026-10-13	11.02	11.19	11.40	10.83	+0.09%	16,909,700	188,352,832	2.40
2026-10-12	11.38	11.18	11.55	10.96	-2.44%	21,745,100	244,679,696	3.08
2026-10-09	11.59	11.46	11.75	11.04	-2.30%	25,797,300	292,692,288	3.66
2026-10-08	11.91	11.73	12.25	11.55	-1.43%	28,789,800	340,845,248	4.08
2026-09-30	12.08	11.90	12.45	11.83	-1.33%	29,992,600	361,374,240	4.25
2026-09-29	11.78	12.06	12.23	11.78	-0.82%	36,315,900	435,959,008	5.15
2026-09-28	12.27	12.16	13.03	12.02	-2.80%	46,084,800	580,282,432	6.54
2026-09-24	13.76	12.51	13.76	12.51	-10.00%	54,534,500	715,305,536	7.74
2026-09-23	13.00	13.90	13.90	12.90	+5.06%	67,532,500	914,291,520	9.58
2026-09-22	12.50	13.23	13.42	12.23	+6.27%	57,100,400	734,793,216	8.10
2026-09-21	12.40	12.45	12.59	12.21	-0.56%	38,583,100	478,688,640	5.47
2026-09-18	12.02	12.52	12.80	11.94	+3.13%	58,194,600	720,390,784	8.25
2026-09-17	11.47	12.14	12.15	11.38	+6.03%	52,864,600	628,875,584	7.50
2026-09-16	11.33	11.45	11.53	11.14	+0.70%	25,053,400	284,312,320	3.55
2026-09-15	11.50	11.37	11.80	11.33	-1.81%	33,988,900	392,600,192	4.82
2026-09-14	11.18	11.58	11.60	11.05	+3.86%	43,441,200	497,983,296	6.16
2026-09-11	10.65	11.15	11.20	10.57	+3.24%	27,207,200	297,059,296	3.86
2026-09-10	11.00	10.80	11.02	10.75	-2.70%	16,718,900	181,243,056	2.37
2026-09-09	10.80	11.10	11.25	10.74	+3.26%	26,454,100	292,179,712	3.75
2026-09-08	10.83	10.75	11.04	10.66	-0.37%	15,358,800	165,831,952	2.18
2026-09-07	10.78	10.79	10.93	10.70	+0.65%	13,821,800	149,258,192	1.96
2026-09-04	11.01	10.72	11.15	10.63	-2.28%	23,762,800	259,873,408	3.37
2026-09-03	11.14	10.97	11.26	10.79	+0.37%	29,283,700	322,309,920	4.15
2026-09-02	10.28	10.93	11.12	10.27	+5.00%	42,505,200	457,878,816	6.03
2026-09-01	10.53	10.41	10.58	10.34	-1.23%	10,599,300	110,432,264	1.50
2026-08-31	10.30	10.54	10.55	10.16	+1.05%	12,870,100	133,926,608	1.83
2026-08-28	10.48	10.43	10.62	10.40	-0.86%	10,441,700	109,603,392	1.48
2026-08-27	10.24	10.52	10.56	10.24	+2.14%	12,349,000	129,194,920	1.75
2026-08-26	10.31	10.30	10.39	10.12	+0.10%	9,981,500	102,744,384	1.42

需要全历史数据与程序化访问？查看莱宝高科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002106 获取全部历史日线。