利德曼 sz.300289
6.23
+1.80%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.18 | 6.25 | 6.08 | 6.23 | +1.80% | 0.26 | 0.77% |
| 2026-05-21 | 6.38 | 6.40 | 6.11 | 6.12 | -3.92% | 0.34 | 1.01% |
| 2026-05-20 | 6.42 | 6.49 | 6.30 | 6.37 | -2.00% | 0.30 | 0.86% |
| 2026-05-19 | 6.56 | 6.56 | 6.39 | 6.50 | +0.15% | 0.34 | 0.98% |
| 2026-05-18 | 6.38 | 6.59 | 6.31 | 6.49 | +1.88% | 0.39 | 1.10% |
| 2026-05-15 | 6.48 | 6.51 | 6.35 | 6.37 | -1.55% | 0.43 | 1.23% |
| 2026-05-14 | 6.60 | 6.62 | 6.46 | 6.47 | -2.12% | 0.49 | 1.38% |
| 2026-05-13 | 6.70 | 6.73 | 6.56 | 6.61 | -1.49% | 0.51 | 1.43% |
| 2026-05-12 | 6.96 | 6.97 | 6.67 | 6.71 | -4.14% | 0.86 | 2.33% |
| 2026-05-11 | 6.76 | 7.04 | 6.71 | 7.00 | +3.70% | 0.99 | 2.64% |
| 2026-05-08 | 6.67 | 6.75 | 6.60 | 6.75 | +1.50% | 0.45 | 1.24% |
| 2026-05-07 | 6.67 | 6.71 | 6.61 | 6.65 | -0.75% | 0.40 | 1.11% |
| 2026-05-06 | 6.72 | 6.76 | 6.66 | 6.70 | -0.15% | 0.42 | 1.17% |
| 2026-04-30 | 6.79 | 6.81 | 6.65 | 6.71 | -0.74% | 0.34 | 0.93% |
| 2026-04-29 | 6.46 | 6.81 | 6.44 | 6.76 | +3.84% | 0.77 | 2.12% |
| 2026-04-28 | 6.77 | 6.79 | 6.46 | 6.51 | -4.82% | 0.81 | 2.26% |
| 2026-04-27 | 6.75 | 6.86 | 6.44 | 6.84 | +1.18% | 0.88 | 2.42% |
| 2026-04-24 | 6.68 | 6.83 | 6.63 | 6.76 | +1.35% | 0.65 | 1.78% |
| 2026-04-23 | 6.77 | 6.79 | 6.61 | 6.67 | -1.48% | 0.44 | 1.23% |
| 2026-04-22 | 6.66 | 6.78 | 6.59 | 6.77 | +1.96% | 0.45 | 1.25% |