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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.73 | 6.81 | 6.58 | 6.64 | -1.48% | 0.48 | 1.33% |
| 2026-04-20 | 6.65 | 6.79 | 6.61 | 6.74 | +1.35% | 0.44 | 1.20% |
| 2026-04-17 | 6.68 | 6.71 | 6.55 | 6.65 | -0.45% | 0.47 | 1.30% |
| 2026-04-16 | 6.71 | 6.72 | 6.60 | 6.68 | -0.60% | 0.36 | 0.99% |
| 2026-04-15 | 6.71 | 6.78 | 6.66 | 6.72 | +1.05% | 0.48 | 1.32% |
| 2026-04-14 | 6.71 | 6.74 | 6.56 | 6.65 | -0.60% | 0.41 | 1.14% |
| 2026-04-13 | 6.70 | 6.74 | 6.57 | 6.69 | +0.75% | 0.43 | 1.19% |
| 2026-04-10 | 6.60 | 6.75 | 6.57 | 6.64 | +0.91% | 0.38 | 1.05% |
| 2026-04-09 | 6.78 | 6.81 | 6.57 | 6.58 | -3.09% | 0.47 | 1.30% |
| 2026-04-08 | 6.80 | 6.85 | 6.73 | 6.79 | +1.34% | 0.47 | 1.28% |
| 2026-04-07 | 6.58 | 6.74 | 6.45 | 6.70 | +1.67% | 0.43 | 1.19% |
| 2026-04-03 | 6.78 | 6.80 | 6.57 | 6.59 | -2.80% | 0.48 | 1.32% |
| 2026-04-02 | 6.82 | 6.89 | 6.74 | 6.78 | -0.44% | 0.46 | 1.23% |
| 2026-04-01 | 6.77 | 6.83 | 6.64 | 6.81 | +1.34% | 0.52 | 1.43% |
| 2026-03-31 | 6.76 | 6.90 | 6.69 | 6.72 | -0.89% | 0.57 | 1.55% |
| 2026-03-30 | 6.61 | 6.78 | 6.55 | 6.78 | +1.65% | 0.48 | 1.31% |
| 2026-03-27 | 6.35 | 6.69 | 6.33 | 6.67 | +3.89% | 0.50 | 1.40% |
| 2026-03-26 | 6.52 | 6.61 | 6.40 | 6.42 | -1.23% | 0.34 | 0.96% |
| 2026-03-25 | 6.48 | 6.54 | 6.43 | 6.50 | +1.09% | 0.33 | 0.93% |
| 2026-03-24 | 6.21 | 6.44 | 6.16 | 6.43 | +5.58% | 0.57 | 1.66% |