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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.68 | 5.70 | 5.59 | 5.60 | -1.58% | 0.60 | 1.95% |
| 2025-07-21 | 5.54 | 5.72 | 5.53 | 5.69 | +2.34% | 0.66 | 2.16% |
| 2025-07-18 | 5.50 | 5.57 | 5.45 | 5.56 | +1.09% | 0.52 | 1.75% |
| 2025-07-17 | 5.45 | 5.51 | 5.45 | 5.50 | +0.73% | 0.35 | 1.19% |
| 2025-07-16 | 5.38 | 5.47 | 5.34 | 5.46 | +1.68% | 0.35 | 1.20% |
| 2025-07-15 | 5.43 | 5.43 | 5.30 | 5.37 | -1.10% | 0.42 | 1.45% |
| 2025-07-14 | 5.37 | 5.44 | 5.36 | 5.43 | +0.93% | 0.43 | 1.47% |
| 2025-07-11 | 5.39 | 5.41 | 5.29 | 5.38 | -0.19% | 0.38 | 1.31% |
| 2025-07-10 | 5.34 | 5.40 | 5.29 | 5.39 | +0.94% | 0.44 | 1.51% |
| 2025-07-09 | 5.35 | 5.36 | 5.29 | 5.34 | -0.19% | 0.31 | 1.08% |
| 2025-07-08 | 5.38 | 5.46 | 5.29 | 5.35 | -0.74% | 0.58 | 1.99% |
| 2025-07-07 | 5.25 | 5.44 | 5.24 | 5.39 | +2.47% | 0.73 | 2.49% |
| 2025-07-04 | 5.32 | 5.34 | 5.23 | 5.26 | -1.13% | 0.51 | 1.79% |
| 2025-07-03 | 5.30 | 5.32 | 5.26 | 5.32 | +0.57% | 0.41 | 1.42% |
| 2025-07-02 | 5.27 | 5.30 | 5.23 | 5.29 | +0.38% | 0.42 | 1.46% |
| 2025-07-01 | 5.21 | 5.30 | 5.20 | 5.27 | +1.35% | 0.55 | 1.92% |
| 2025-06-30 | 5.19 | 5.21 | 5.15 | 5.20 | +0.58% | 0.42 | 1.49% |
| 2025-06-27 | 5.21 | 5.24 | 5.15 | 5.17 | -0.96% | 0.45 | 1.61% |
| 2025-06-26 | 5.18 | 5.23 | 5.14 | 5.22 | +0.77% | 0.47 | 1.67% |
| 2025-06-25 | 5.23 | 5.24 | 5.11 | 5.18 | -0.38% | 0.37 | 1.31% |