莱宝高科(002106)股票信息
| 股票代码 | 002106 |
| 股票名称 | 莱宝高科 |
| 最新价/元 | 9.42 |
| 涨跌额/元 | 0.79 |
| 涨跌幅/% | 9.15 |
| 买入/元 | 9.41 |
| 卖出/元 | 9.42 |
| 昨收/元 | 8.63 |
| 今开/元 | 9.01 |
| 最高/元 | 9.49 |
| 最低/元 | 8.80 |
| 成交量/手 | 352610.58 |
| 成交额/万 | 32340.34 |
| 股净值/元 | 17.68 |
| 市净率 | 1.27 |
| 总市值/万 | 664878.82 |
| 流通值/万 | 663215.87 |
| 换手率/% | 5.01 |
| 入市日期 | 2007-01-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
莱宝高科(002106)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 9.01 | 9.42 | 0.79 | 9.15 | 352610.58 | 32340.34 | 5.01 |
| 2024-09-27 | 8.30 | 8.63 | 0.45 | 5.50 | 233860.85 | 19857.63 | 3.32 |
| 2024-09-26 | 7.93 | 8.18 | 0.26 | 3.28 | 163145.24 | 13133.41 | 2.32 |
| 2024-09-25 | 7.90 | 7.92 | 0.06 | 0.76 | 198024.13 | 15869.35 | 2.81 |
| 2024-09-24 | 7.60 | 7.86 | 0.27 | 3.56 | 169354.28 | 13089.72 | 2.41 |
| 2024-09-23 | 7.50 | 7.59 | 0.07 | 0.93 | 99091.96 | 7526.34 | 1.41 |
| 2024-09-20 | 7.59 | 7.52 | -0.04 | -0.53 | 78783.00 | 5938.25 | 1.12 |
| 2024-09-19 | 7.46 | 7.56 | 0.13 | 1.75 | 102751.07 | 7744.27 | 1.46 |
| 2024-09-18 | 7.45 | 7.43 | -0.03 | -0.40 | 91946.04 | 6762.99 | 1.31 |
| 2024-09-13 | 7.55 | 7.46 | -0.09 | -1.19 | 83260.02 | 6250.33 | 1.18 |
| 2024-09-12 | 7.69 | 7.55 | -0.10 | -1.31 | 90549.83 | 6893.87 | 1.29 |
| 2024-09-11 | 7.75 | 7.65 | -0.14 | -1.80 | 90110.06 | 6925.31 | 1.28 |
| 2024-09-10 | 7.69 | 7.79 | 0.11 | 1.43 | 113637.53 | 8723.59 | 1.61 |
| 2024-09-09 | 7.72 | 7.68 | -0.11 | -1.41 | 94117.00 | 7238.18 | 1.34 |
| 2024-09-06 | 7.98 | 7.79 | -0.18 | -2.26 | 109022.00 | 8572.74 | 1.55 |
| 2024-09-05 | 8.00 | 7.97 | 0.00 | 0.00 | 99928.01 | 7953.51 | 1.42 |
| 2024-09-04 | 8.01 | 7.97 | -0.14 | -1.73 | 124245.01 | 9891.54 | 1.76 |
| 2024-09-03 | 8.08 | 8.11 | 0.05 | 0.62 | 101177.06 | 8190.33 | 1.44 |
| 2024-09-02 | 8.37 | 8.06 | -0.33 | -3.93 | 171309.11 | 14009.36 | 2.43 |
| 2024-08-30 | 8.29 | 8.39 | 0.08 | 0.96 | 206547.32 | 17492.32 | 2.93 |
| 2024-08-29 | 7.95 | 8.31 | 0.37 | 4.66 | 217489.20 | 17847.47 | 3.09 |
| 2024-08-28 | 7.95 | 7.94 | -0.11 | -1.37 | 242780.73 | 19295.00 | 3.45 |
| 2024-08-27 | 8.61 | 8.05 | -0.89 | -9.96 | 281874.88 | 22932.83 | 4.00 |
| 2024-08-26 | 8.80 | 8.94 | 0.14 | 1.59 | 86862.80 | 7730.72 | 1.23 |
| 2024-08-23 | 8.75 | 8.80 | 0.03 | 0.34 | 73946.00 | 6498.76 | 1.05 |
| 2024-08-22 | 8.95 | 8.77 | -0.18 | -2.01 | 75721.20 | 6668.90 | 1.08 |
| 2024-08-21 | 8.90 | 8.95 | 0.02 | 0.22 | 73726.69 | 6623.20 | 1.05 |
| 2024-08-20 | 9.08 | 8.93 | -0.14 | -1.54 | 94930.10 | 8554.07 | 1.35 |
| 2024-08-19 | 9.18 | 9.07 | -0.10 | -1.09 | 94474.53 | 8638.92 | 1.34 |
| 2024-08-16 | 9.13 | 9.17 | 0.06 | 0.66 | 102000.50 | 9372.53 | 1.45 |
| 2024-08-15 | 8.87 | 9.11 | 0.20 | 2.25 | 111024.10 | 10063.22 | 1.58 |
| 2024-08-14 | 8.91 | 8.91 | 0.00 | 0.00 | 94658.65 | 8430.82 | 1.34 |
| 2024-08-13 | 8.72 | 8.91 | 0.21 | 2.41 | 81177.16 | 7152.10 | 1.15 |
| 2024-08-12 | 8.68 | 8.70 | 0.01 | 0.12 | 85897.81 | 7502.85 | 1.22 |
| 2024-08-09 | 8.66 | 8.69 | 0.06 | 0.70 | 75825.81 | 6613.89 | 1.08 |
| 2024-08-08 | 8.52 | 8.63 | 0.05 | 0.58 | 75419.00 | 6436.61 | 1.07 |
| 2024-08-07 | 8.56 | 8.58 | 0.03 | 0.35 | 72388.42 | 6234.15 | 1.03 |
| 2024-08-06 | 8.54 | 8.55 | 0.12 | 1.42 | 101359.52 | 8670.28 | 1.44 |
| 2024-08-05 | 8.80 | 8.43 | -0.47 | -5.28 | 135205.83 | 11693.89 | 1.92 |
| 2024-08-02 | 9.10 | 8.90 | -0.28 | -3.05 | 97437.14 | 8796.51 | 1.38 |
| 2024-08-01 | 9.15 | 9.18 | 0.08 | 0.88 | 151462.56 | 13927.10 | 2.15 |
| 2024-07-31 | 8.76 | 9.10 | 0.36 | 4.12 | 118485.66 | 10637.58 | 1.68 |
| 2024-07-30 | 8.84 | 8.74 | -0.07 | -0.80 | 86267.26 | 7523.66 | 1.23 |
| 2024-07-29 | 8.88 | 8.81 | -0.12 | -1.34 | 102498.79 | 9092.45 | 1.46 |
| 2024-07-26 | 8.67 | 8.93 | 0.26 | 3.00 | 110234.00 | 9785.81 | 1.57 |
| 2024-07-25 | 8.83 | 8.67 | -0.23 | -2.58 | 122493.20 | 10700.96 | 1.74 |
| 2024-07-24 | 9.11 | 8.90 | -0.15 | -1.66 | 113892.07 | 10256.55 | 1.62 |
| 2024-07-23 | 9.49 | 9.05 | -0.44 | -4.64 | 148126.28 | 13672.01 | 2.10 |
| 2024-07-22 | 9.48 | 9.49 | 0.02 | 0.21 | 114656.56 | 10864.44 | 1.63 |
| 2024-07-19 | 9.55 | 9.47 | -0.13 | -1.35 | 136892.01 | 13110.08 | 1.94 |
| 2024-07-18 | 9.85 | 9.60 | -0.33 | -3.32 | 197316.00 | 18857.00 | 2.80 |
| 2024-07-17 | 10.47 | 9.93 | -0.63 | -5.97 | 199357.24 | 20185.69 | 2.83 |
| 2024-07-16 | 10.25 | 10.56 | 0.30 | 2.92 | 189374.40 | 19742.87 | 2.69 |
| 2024-07-15 | 10.58 | 10.26 | -0.44 | -4.11 | 160290.40 | 16538.90 | 2.28 |
| 2024-07-12 | 10.71 | 10.70 | -0.10 | -0.93 | 140708.96 | 14966.91 | 2.00 |
| 2024-07-11 | 10.53 | 10.80 | 0.47 | 4.55 | 257771.11 | 27296.92 | 3.66 |
| 2024-07-10 | 10.43 | 10.33 | -0.15 | -1.43 | 166482.16 | 17225.09 | 2.36 |
| 2024-07-09 | 9.79 | 10.48 | 0.68 | 6.94 | 250567.39 | 25553.54 | 3.56 |
| 2024-07-08 | 9.87 | 9.80 | -0.15 | -1.51 | 145629.09 | 14328.17 | 2.07 |
| 2024-07-05 | 10.00 | 9.95 | -0.09 | -0.90 | 158865.10 | 15649.59 | 2.26 |
| 2024-07-04 | 10.20 | 10.04 | -0.13 | -1.28 | 205166.17 | 21000.07 | 2.91 |
| 2024-07-03 | 10.30 | 10.17 | -0.11 | -1.07 | 160332.00 | 16420.81 | 2.28 |
| 2024-07-02 | 10.45 | 10.28 | -0.17 | -1.63 | 202686.17 | 20977.78 | 2.88 |
| 2024-07-01 | 10.96 | 10.45 | -0.45 | -4.13 | 356839.01 | 37214.45 | 5.07 |
| 2024-06-28 | 10.51 | 10.90 | 0.28 | 2.64 | 285821.47 | 31007.24 | 4.06 |
| 2024-06-27 | 10.82 | 10.62 | -0.20 | -1.85 | 316622.48 | 34247.80 | 4.50 |
| 2024-06-26 | 10.05 | 10.82 | 0.71 | 7.02 | 223128.62 | 23507.41 | 3.17 |
| 2024-06-25 | 10.31 | 10.11 | -0.27 | -2.60 | 181875.93 | 18552.21 | 2.58 |
| 2024-06-24 | 10.70 | 10.38 | -0.38 | -3.53 | 203352.82 | 21523.45 | 2.89 |
| 2024-06-21 | 10.35 | 10.76 | 0.45 | 4.37 | 202250.94 | 21459.93 | 2.87 |
| 2024-06-20 | 10.60 | 10.31 | -0.28 | -2.64 | 121445.63 | 12705.22 | 1.73 |
| 2024-06-19 | 10.93 | 10.84 | -0.11 | -1.01 | 102481.00 | 11115.99 | 1.46 |
| 2024-06-18 | 10.83 | 10.95 | 0.09 | 0.83 | 117489.00 | 12759.42 | 1.67 |
| 2024-06-17 | 10.69 | 10.86 | 0.18 | 1.69 | 138130.24 | 14951.96 | 1.96 |
| 2024-06-14 | 10.64 | 10.68 | 0.06 | 0.57 | 109816.31 | 11703.71 | 1.56 |
| 2024-06-13 | 10.65 | 10.62 | -0.03 | -0.28 | 94446.10 | 10097.98 | 1.34 |
| 2024-06-12 | 10.48 | 10.65 | 0.21 | 2.01 | 142493.09 | 15253.72 | 2.02 |
| 2024-06-11 | 10.25 | 10.44 | 0.15 | 1.46 | 159306.50 | 16468.13 | 2.26 |
| 2024-06-07 | 10.21 | 10.29 | 0.15 | 1.48 | 124207.26 | 12821.06 | 1.76 |
| 2024-06-06 | 10.48 | 10.14 | -0.29 | -2.78 | 184529.00 | 18982.19 | 2.62 |
| 2024-06-05 | 10.59 | 10.43 | -0.20 | -1.88 | 118899.00 | 12560.69 | 1.69 |
| 2024-06-04 | 10.86 | 10.63 | -0.13 | -1.21 | 128028.05 | 13547.58 | 1.82 |
| 2024-06-03 | 11.07 | 10.76 | -0.21 | -1.91 | 188839.42 | 20461.70 | 2.68 |
| 2024-05-31 | 10.60 | 10.97 | 0.44 | 4.18 | 189418.41 | 20654.79 | 2.69 |
| 2024-05-30 | 10.35 | 10.53 | 0.09 | 0.86 | 93681.11 | 9867.40 | 1.33 |
| 2024-05-29 | 10.30 | 10.44 | 0.17 | 1.66 | 105915.80 | 11065.90 | 1.50 |
| 2024-05-28 | 10.46 | 10.27 | -0.20 | -1.91 | 111289.00 | 11567.80 | 1.58 |
| 2024-05-27 | 10.49 | 10.47 | 0.04 | 0.38 | 117328.51 | 12186.91 | 1.67 |
| 2024-05-24 | 10.57 | 10.43 | -0.23 | -2.16 | 133186.41 | 14057.89 | 1.89 |
| 2024-05-23 | 10.91 | 10.66 | -0.22 | -2.02 | 118644.40 | 12737.88 | 1.69 |
| 2024-05-22 | 10.93 | 10.88 | -0.16 | -1.45 | 139971.00 | 15265.29 | 1.99 |
| 2024-05-21 | 10.80 | 11.04 | 0.18 | 1.66 | 178908.07 | 19704.29 | 2.54 |
| 2024-05-20 | 10.72 | 10.86 | 0.30 | 2.84 | 189852.13 | 20446.47 | 2.70 |
| 2024-05-17 | 10.44 | 10.56 | 0.12 | 1.15 | 90475.00 | 9475.27 | 1.29 |
| 2024-05-16 | 10.40 | 10.44 | 0.09 | 0.87 | 79527.00 | 8342.84 | 1.13 |
| 2024-05-15 | 10.40 | 10.35 | -0.09 | -0.86 | 86864.51 | 9096.89 | 1.23 |
| 2024-05-14 | 10.44 | 10.44 | -0.03 | -0.29 | 85254.80 | 8918.16 | 1.21 |
| 2024-05-13 | 10.32 | 10.47 | 0.07 | 0.67 | 128382.00 | 13420.65 | 1.82 |
| 2024-05-10 | 10.53 | 10.40 | -0.14 | -1.33 | 116114.62 | 12133.92 | 1.65 |
| 2024-05-09 | 10.52 | 10.54 | 0.02 | 0.19 | 107452.43 | 11345.44 | 1.53 |
日K线
周K线
月K线
