利柏特(605167)股票信息
| 股票代码 | 605167 |
| 股票名称 | 利柏特 |
| 最新价/元 | 8.45 |
| 涨跌额/元 | -0.36 |
| 涨跌幅/% | -4.09 |
| 买入/元 | 8.45 |
| 卖出/元 | 8.46 |
| 昨收/元 | 8.81 |
| 今开/元 | 8.75 |
| 最高/元 | 8.77 |
| 最低/元 | 8.36 |
| 成交量/手 | 68587.69 |
| 成交额/万 | 5853.37 |
| 股净值/元 | 19.65 |
| 市净率 | 2.21 |
| 总市值/万 | 379464.15 |
| 流通值/万 | 379464.15 |
| 换手率/% | 1.53 |
| 入市日期 | 2021-07-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
利柏特(605167)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 8.75 | 8.45 | -0.36 | -4.09 | 68587.69 | 5853.37 | 1.53 |
| 2024-10-10 | 8.64 | 8.81 | 0.17 | 1.97 | 84020.00 | 7378.62 | 1.87 |
| 2024-10-09 | 9.26 | 8.64 | -0.85 | -8.96 | 119081.00 | 10644.24 | 2.65 |
| 2024-10-08 | 10.03 | 9.49 | 0.29 | 3.15 | 230511.96 | 21922.56 | 5.13 |
| 2024-09-30 | 8.85 | 9.20 | 0.67 | 7.86 | 156810.00 | 14068.31 | 3.49 |
| 2024-09-27 | 8.35 | 8.53 | 0.28 | 3.39 | 51602.00 | 4340.01 | 1.15 |
| 2024-09-26 | 8.04 | 8.25 | 0.16 | 1.98 | 39100.00 | 3187.78 | 0.87 |
| 2024-09-25 | 8.20 | 8.09 | -0.02 | -0.25 | 44081.00 | 3616.14 | 0.98 |
| 2024-09-24 | 7.96 | 8.11 | 0.21 | 2.66 | 35294.00 | 2839.30 | 0.79 |
| 2024-09-23 | 7.96 | 7.90 | -0.05 | -0.63 | 15447.00 | 1228.22 | 0.34 |
| 2024-09-20 | 8.03 | 7.95 | -0.12 | -1.49 | 18869.00 | 1507.88 | 0.42 |
| 2024-09-19 | 7.98 | 8.07 | 0.14 | 1.77 | 21467.00 | 1726.99 | 0.48 |
| 2024-09-18 | 7.94 | 7.93 | -0.01 | -0.13 | 18742.00 | 1477.59 | 0.42 |
| 2024-09-13 | 8.05 | 7.94 | -0.10 | -1.24 | 16600.00 | 1328.02 | 0.37 |
| 2024-09-12 | 8.04 | 8.04 | 0.00 | 0.00 | 14275.00 | 1152.80 | 0.32 |
| 2024-09-11 | 8.02 | 8.04 | -0.03 | -0.37 | 12170.00 | 980.45 | 0.27 |
| 2024-09-10 | 8.03 | 8.07 | 0.10 | 1.26 | 17076.00 | 1366.54 | 0.38 |
| 2024-09-09 | 8.00 | 7.97 | 0.00 | 0.00 | 19031.00 | 1518.23 | 0.42 |
| 2024-09-06 | 8.11 | 7.97 | -0.14 | -1.73 | 21123.00 | 1698.39 | 0.47 |
| 2024-09-05 | 8.09 | 8.11 | -0.03 | -0.37 | 17556.00 | 1424.92 | 0.39 |
| 2024-09-04 | 8.08 | 8.14 | 0.02 | 0.25 | 19696.00 | 1598.09 | 0.44 |
| 2024-09-03 | 8.09 | 8.12 | 0.04 | 0.50 | 25987.00 | 2103.93 | 0.58 |
| 2024-09-02 | 8.17 | 8.08 | -0.04 | -0.49 | 62116.72 | 5077.57 | 1.38 |
| 2024-08-30 | 7.83 | 8.12 | 0.23 | 2.92 | 52422.83 | 4237.58 | 1.17 |
| 2024-08-29 | 7.81 | 7.89 | 0.08 | 1.02 | 19459.83 | 1532.96 | 0.43 |
| 2024-08-28 | 7.76 | 7.81 | 0.01 | 0.13 | 15703.00 | 1224.14 | 0.35 |
| 2024-08-27 | 7.80 | 7.80 | -0.08 | -1.02 | 17072.00 | 1329.77 | 0.38 |
| 2024-08-26 | 7.63 | 7.88 | 0.19 | 2.47 | 25813.00 | 2019.85 | 0.57 |
| 2024-08-23 | 7.77 | 7.69 | -0.01 | -0.13 | 25978.00 | 1987.71 | 0.58 |
| 2024-08-22 | 7.85 | 7.70 | -0.11 | -1.41 | 22856.00 | 1785.04 | 0.51 |
| 2024-08-21 | 7.76 | 7.81 | -0.02 | -0.26 | 33958.00 | 2644.82 | 0.76 |
| 2024-08-20 | 8.30 | 7.83 | -0.22 | -2.73 | 76589.00 | 6119.92 | 1.71 |
| 2024-08-19 | 7.99 | 8.05 | 0.06 | 0.75 | 19566.00 | 1571.14 | 0.44 |
| 2024-08-16 | 8.05 | 7.99 | -0.10 | -1.24 | 23095.00 | 1860.27 | 0.51 |
| 2024-08-15 | 8.02 | 8.09 | 0.07 | 0.87 | 32119.00 | 2582.84 | 0.72 |
| 2024-08-14 | 7.94 | 8.02 | 0.07 | 0.88 | 27483.00 | 2197.46 | 0.61 |
| 2024-08-13 | 7.85 | 7.95 | 0.09 | 1.15 | 23557.00 | 1853.01 | 0.52 |
| 2024-08-12 | 7.79 | 7.86 | 0.01 | 0.13 | 22739.00 | 1791.65 | 0.51 |
| 2024-08-09 | 7.88 | 7.85 | -0.04 | -0.51 | 15891.00 | 1255.90 | 0.35 |
| 2024-08-08 | 7.85 | 7.89 | 0.00 | 0.00 | 27470.00 | 2155.31 | 0.61 |
| 2024-08-07 | 7.85 | 7.89 | 0.01 | 0.13 | 19709.00 | 1555.59 | 0.44 |
| 2024-08-06 | 7.82 | 7.88 | 0.08 | 1.03 | 23350.00 | 1838.19 | 0.52 |
| 2024-08-05 | 7.87 | 7.80 | -0.15 | -1.89 | 36561.00 | 2880.52 | 0.81 |
| 2024-08-02 | 8.07 | 7.95 | -0.16 | -1.97 | 40635.00 | 3270.30 | 0.90 |
| 2024-08-01 | 8.00 | 8.11 | 0.16 | 2.01 | 54335.53 | 4394.59 | 1.21 |
| 2024-07-31 | 7.65 | 7.95 | 0.24 | 3.11 | 47118.00 | 3721.76 | 1.05 |
| 2024-07-30 | 7.70 | 7.71 | 0.01 | 0.13 | 27719.00 | 2127.78 | 0.62 |
| 2024-07-29 | 7.77 | 7.70 | -0.09 | -1.16 | 33426.00 | 2575.17 | 0.74 |
| 2024-07-26 | 7.68 | 7.79 | 0.02 | 0.26 | 48275.00 | 3738.65 | 1.08 |
| 2024-07-25 | 7.55 | 7.77 | 0.19 | 2.51 | 74616.00 | 5797.60 | 3.35 |
| 2024-07-24 | 7.50 | 7.58 | 0.02 | 0.27 | 58488.97 | 4416.73 | 2.63 |
| 2024-07-23 | 7.69 | 7.56 | -0.08 | -1.05 | 71035.24 | 5421.98 | 3.19 |
| 2024-07-22 | 8.30 | 7.64 | -0.17 | -2.18 | 115906.00 | 9098.12 | 5.21 |
| 2024-07-19 | 7.81 | 7.81 | 0.71 | 10.00 | 35694.00 | 2787.70 | 1.60 |
| 2024-07-18 | 7.02 | 7.10 | 0.05 | 0.71 | 17640.00 | 1238.24 | 0.79 |
| 2024-07-17 | 7.12 | 7.05 | -0.06 | -0.84 | 16613.00 | 1173.15 | 0.75 |
| 2024-07-16 | 7.11 | 7.11 | -0.03 | -0.42 | 14366.00 | 1020.96 | 0.65 |
| 2024-07-15 | 7.28 | 7.14 | -0.14 | -1.92 | 16310.00 | 1169.65 | 0.73 |
| 2024-07-12 | 7.37 | 7.28 | -0.10 | -1.36 | 21058.00 | 1543.47 | 0.95 |
| 2024-07-11 | 7.20 | 7.38 | 0.28 | 3.94 | 27432.53 | 2005.18 | 1.23 |
| 2024-07-10 | 7.25 | 7.10 | -0.15 | -2.07 | 18768.00 | 1344.78 | 0.84 |
| 2024-07-09 | 7.14 | 7.25 | 0.11 | 1.54 | 27230.00 | 1956.02 | 1.22 |
| 2024-07-08 | 7.38 | 7.14 | -0.28 | -3.77 | 25179.00 | 1811.03 | 1.13 |
| 2024-07-05 | 7.30 | 7.42 | 0.07 | 0.95 | 14206.00 | 1040.64 | 0.64 |
| 2024-07-04 | 7.53 | 7.35 | -0.17 | -2.26 | 22746.00 | 1687.08 | 1.02 |
| 2024-07-03 | 7.66 | 7.52 | -0.14 | -1.83 | 18625.00 | 1412.94 | 0.84 |
| 2024-07-02 | 7.83 | 7.66 | -0.14 | -1.80 | 24939.00 | 1926.40 | 1.12 |
| 2024-07-01 | 7.75 | 7.80 | -0.01 | -0.13 | 16356.00 | 1268.20 | 0.74 |
| 2024-06-28 | 7.78 | 7.81 | 0.00 | 0.00 | 19192.00 | 1509.40 | 0.86 |
| 2024-06-27 | 8.00 | 7.81 | -0.22 | -2.74 | 16717.00 | 1323.31 | 0.75 |
| 2024-06-26 | 7.76 | 8.03 | 0.26 | 3.35 | 23006.00 | 1812.46 | 1.03 |
| 2024-06-25 | 7.97 | 7.77 | -0.16 | -2.02 | 23028.00 | 1810.30 | 1.03 |
| 2024-06-24 | 8.12 | 7.93 | -0.19 | -2.34 | 32391.00 | 2567.68 | 1.46 |
| 2024-06-21 | 8.08 | 8.12 | 0.05 | 0.62 | 21053.00 | 1708.78 | 0.95 |
| 2024-06-20 | 8.25 | 8.07 | -0.23 | -2.77 | 40097.00 | 3267.94 | 1.80 |
| 2024-06-19 | 8.30 | 8.30 | 0.07 | 0.85 | 45536.00 | 3792.40 | 2.05 |
| 2024-06-18 | 8.13 | 8.23 | 0.09 | 1.11 | 38179.00 | 3112.29 | 1.72 |
| 2024-06-17 | 7.94 | 8.14 | 0.00 | 0.00 | 41222.00 | 3331.81 | 1.85 |
| 2024-06-14 | 8.25 | 8.14 | 0.08 | 0.99 | 59872.00 | 4914.00 | 2.69 |
| 2024-06-13 | 8.01 | 8.06 | 0.10 | 1.26 | 57722.00 | 4706.91 | 2.59 |
| 2024-06-12 | 7.86 | 7.96 | 0.10 | 1.27 | 29166.00 | 2319.55 | 1.31 |
| 2024-06-11 | 7.79 | 7.86 | 0.11 | 1.42 | 27573.97 | 2129.25 | 1.24 |
| 2024-06-07 | 7.94 | 7.75 | -0.03 | -0.39 | 45624.00 | 3578.00 | 2.05 |
| 2024-06-06 | 8.15 | 7.82 | -0.29 | -3.58 | 48008.00 | 3801.64 | 2.16 |
| 2024-06-05 | 8.38 | 8.11 | -0.29 | -3.45 | 29181.00 | 2392.55 | 1.31 |
| 2024-06-04 | 8.33 | 8.40 | 0.04 | 0.48 | 35523.71 | 2937.94 | 1.60 |
| 2024-06-03 | 8.51 | 8.36 | -0.18 | -2.11 | 31171.00 | 2617.41 | 1.40 |
| 2024-05-31 | 8.51 | 8.54 | 0.08 | 0.95 | 24300.00 | 2073.85 | 1.09 |
| 2024-05-30 | 8.50 | 8.46 | -0.10 | -1.17 | 26816.00 | 2282.07 | 1.21 |
| 2024-05-29 | 8.60 | 8.56 | -0.17 | -1.95 | 47843.00 | 4109.14 | 2.15 |
| 2024-05-28 | 8.46 | 8.73 | 0.25 | 2.95 | 70155.00 | 6089.68 | 3.15 |
| 2024-05-27 | 8.46 | 8.48 | 0.02 | 0.24 | 24647.00 | 2072.65 | 1.11 |
| 2024-05-24 | 8.59 | 8.46 | -0.10 | -1.17 | 28322.00 | 2409.35 | 1.27 |
| 2024-05-23 | 8.70 | 8.56 | -0.16 | -1.84 | 45501.00 | 3893.97 | 2.04 |
| 2024-05-22 | 8.61 | 8.72 | 0.06 | 0.69 | 28765.00 | 2509.14 | 1.29 |
| 2024-05-21 | 8.87 | 8.66 | -0.25 | -2.81 | 45763.00 | 3991.97 | 2.06 |
| 2024-05-20 | 8.87 | 8.91 | -0.05 | -0.56 | 42668.00 | 3806.25 | 1.92 |
| 2024-05-17 | 8.83 | 8.96 | 0.15 | 1.70 | 48652.00 | 4324.55 | 2.19 |
| 2024-05-16 | 8.77 | 8.81 | 0.04 | 0.46 | 42748.99 | 3781.55 | 1.92 |
| 2024-05-15 | 8.93 | 8.77 | -0.17 | -1.90 | 34191.00 | 3024.07 | 1.54 |
日K线
周K线
月K线
