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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.90 | 10.37 | 9.70 | 9.72 | -3.95% | 6.91 | 12.75% |
| 2025-08-18 | 9.92 | 10.54 | 9.82 | 10.12 | +2.02% | 7.82 | 14.28% |
| 2025-08-15 | 9.71 | 10.04 | 9.39 | 9.92 | -1.39% | 6.87 | 13.04% |
| 2025-08-14 | 10.99 | 10.99 | 9.86 | 10.06 | -11.21% | 10.85 | 19.53% |
| 2025-08-13 | 10.71 | 11.60 | 10.64 | 11.33 | +4.91% | 13.85 | 22.61% |
| 2025-08-12 | 10.72 | 11.45 | 10.16 | 10.80 | +1.89% | 13.21 | 22.69% |
| 2025-08-11 | 11.06 | 11.57 | 10.42 | 10.60 | -3.02% | 16.18 | 27.18% |
| 2025-08-08 | 10.47 | 11.67 | 9.81 | 10.93 | +11.87% | 19.12 | 32.92% |
| 2025-08-07 | 8.15 | 9.77 | 7.98 | 9.77 | +20.02% | 10.61 | 21.71% |
| 2025-08-06 | 8.88 | 9.35 | 8.13 | 8.14 | -11.43% | 11.42 | 24.24% |
| 2025-08-05 | 9.78 | 10.88 | 8.89 | 9.19 | -9.37% | 16.13 | 30.24% |
| 2025-08-04 | 8.90 | 10.14 | 7.90 | 10.14 | +20.00% | 15.88 | 32.31% |
| 2025-08-01 | 8.45 | 8.45 | 8.15 | 8.45 | +20.03% | 4.96 | 10.83% |
| 2025-07-31 | 7.04 | 7.04 | 7.04 | 7.04 | +19.93% | 1.14 | 2.97% |
| 2025-07-30 | 5.83 | 5.90 | 5.79 | 5.87 | +0.69% | 0.74 | 2.33% |
| 2025-07-29 | 5.92 | 5.93 | 5.70 | 5.83 | -0.17% | 0.81 | 2.58% |
| 2025-07-28 | 5.77 | 6.10 | 5.77 | 5.84 | +1.21% | 1.22 | 3.81% |
| 2025-07-25 | 5.71 | 5.79 | 5.67 | 5.77 | +1.41% | 0.71 | 2.27% |
| 2025-07-24 | 5.56 | 5.76 | 5.56 | 5.69 | +2.34% | 0.59 | 1.93% |
| 2025-07-23 | 5.60 | 5.63 | 5.54 | 5.56 | -0.71% | 0.51 | 1.67% |