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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.89 | 4.94 | 4.84 | 4.89 | 0.00% | 0.25 | 0.94% |
| 2025-05-23 | 4.93 | 4.99 | 4.88 | 4.89 | -0.81% | 0.24 | 0.91% |
| 2025-05-22 | 4.97 | 5.01 | 4.89 | 4.93 | -1.40% | 0.27 | 0.99% |
| 2025-05-21 | 5.03 | 5.05 | 4.97 | 5.00 | -0.79% | 0.28 | 1.04% |
| 2025-05-20 | 4.98 | 5.07 | 4.97 | 5.04 | +1.61% | 0.33 | 1.20% |
| 2025-05-19 | 4.90 | 4.97 | 4.84 | 4.96 | +1.43% | 0.26 | 0.97% |
| 2025-05-16 | 4.80 | 4.90 | 4.77 | 4.89 | +1.88% | 0.35 | 1.34% |
| 2025-05-15 | 4.78 | 4.87 | 4.76 | 4.80 | +0.21% | 0.18 | 0.69% |
| 2025-05-14 | 4.79 | 4.85 | 4.77 | 4.79 | -0.42% | 0.21 | 0.82% |
| 2025-05-13 | 4.83 | 4.87 | 4.80 | 4.81 | 0.00% | 0.20 | 0.76% |
| 2025-05-12 | 4.82 | 4.86 | 4.76 | 4.81 | -0.21% | 0.19 | 0.75% |
| 2025-05-09 | 4.84 | 4.88 | 4.78 | 4.82 | -0.41% | 0.25 | 0.96% |
| 2025-05-08 | 4.80 | 4.86 | 4.76 | 4.84 | +0.83% | 0.25 | 0.94% |
| 2025-05-07 | 4.76 | 4.84 | 4.75 | 4.80 | +1.48% | 0.35 | 1.36% |
| 2025-05-06 | 4.66 | 4.75 | 4.66 | 4.73 | +1.72% | 0.27 | 1.06% |