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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.16 | 5.24 | 5.14 | 5.20 | +0.97% | 0.50 | 1.75% |
| 2025-06-23 | 4.99 | 5.17 | 4.96 | 5.15 | +3.21% | 0.49 | 1.76% |
| 2025-06-20 | 4.97 | 5.05 | 4.92 | 4.99 | +0.81% | 0.32 | 1.19% |
| 2025-06-19 | 5.09 | 5.10 | 4.93 | 4.95 | -2.94% | 0.35 | 1.30% |
| 2025-06-18 | 5.10 | 5.14 | 5.06 | 5.10 | -0.58% | 0.35 | 1.25% |
| 2025-06-17 | 5.13 | 5.20 | 5.08 | 5.13 | +0.39% | 0.32 | 1.15% |
| 2025-06-16 | 5.08 | 5.17 | 5.06 | 5.11 | +0.59% | 0.26 | 0.94% |
| 2025-06-13 | 5.19 | 5.23 | 5.06 | 5.08 | -2.68% | 0.31 | 1.11% |
| 2025-06-12 | 5.15 | 5.25 | 5.13 | 5.22 | +1.36% | 0.49 | 1.73% |
| 2025-06-11 | 5.19 | 5.19 | 5.13 | 5.15 | -0.19% | 0.24 | 0.86% |
| 2025-06-10 | 5.18 | 5.22 | 5.10 | 5.16 | -0.19% | 0.42 | 1.49% |
| 2025-06-09 | 5.08 | 5.18 | 5.04 | 5.17 | +1.97% | 0.35 | 1.26% |
| 2025-06-06 | 5.03 | 5.09 | 5.01 | 5.07 | +0.40% | 0.28 | 1.02% |
| 2025-06-05 | 5.07 | 5.08 | 5.00 | 5.05 | 0.00% | 0.28 | 1.02% |
| 2025-06-04 | 5.06 | 5.08 | 5.01 | 5.05 | 0.00% | 0.26 | 0.95% |
| 2025-06-03 | 4.92 | 5.07 | 4.92 | 5.05 | +1.41% | 0.40 | 1.48% |
| 2025-05-30 | 5.04 | 5.07 | 4.96 | 4.98 | -0.80% | 0.34 | 1.25% |
| 2025-05-29 | 4.94 | 5.03 | 4.88 | 5.02 | +1.62% | 0.34 | 1.25% |
| 2025-05-28 | 4.99 | 5.03 | 4.89 | 4.94 | -0.80% | 0.25 | 0.94% |
| 2025-05-27 | 4.89 | 4.99 | 4.86 | 4.98 | +1.84% | 0.30 | 1.13% |