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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.39 | 6.42 | 6.05 | 6.09 | -6.31% | 0.58 | 1.70% |
| 2026-03-20 | 6.74 | 6.79 | 6.49 | 6.50 | -3.13% | 0.38 | 1.06% |
| 2026-03-19 | 6.88 | 6.91 | 6.70 | 6.71 | -3.03% | 0.38 | 1.04% |
| 2026-03-18 | 6.84 | 6.92 | 6.78 | 6.92 | +1.62% | 0.28 | 0.76% |
| 2026-03-17 | 6.89 | 6.96 | 6.79 | 6.81 | -0.87% | 0.33 | 0.89% |
| 2026-03-16 | 6.83 | 6.90 | 6.79 | 6.87 | +0.29% | 0.32 | 0.85% |
| 2026-03-13 | 6.82 | 6.91 | 6.78 | 6.85 | +0.59% | 0.39 | 1.05% |
| 2026-03-12 | 6.88 | 6.93 | 6.81 | 6.81 | -1.02% | 0.32 | 0.85% |
| 2026-03-11 | 6.95 | 6.97 | 6.87 | 6.88 | -1.29% | 0.34 | 0.91% |
| 2026-03-10 | 6.90 | 6.97 | 6.88 | 6.97 | +1.46% | 0.36 | 0.97% |
| 2026-03-09 | 6.81 | 6.89 | 6.73 | 6.87 | -0.15% | 0.35 | 0.94% |
| 2026-03-06 | 6.71 | 6.88 | 6.66 | 6.88 | +2.38% | 0.39 | 1.05% |
| 2026-03-05 | 6.67 | 6.81 | 6.66 | 6.72 | +1.82% | 0.37 | 1.02% |
| 2026-03-04 | 6.57 | 6.62 | 6.49 | 6.60 | -0.15% | 0.33 | 0.91% |
| 2026-03-03 | 6.85 | 6.89 | 6.60 | 6.61 | -3.64% | 0.54 | 1.49% |
| 2026-03-02 | 6.98 | 6.98 | 6.81 | 6.86 | -2.69% | 0.68 | 1.82% |
| 2026-02-27 | 7.05 | 7.07 | 7.02 | 7.05 | 0.00% | 0.40 | 1.05% |
| 2026-02-26 | 7.15 | 7.15 | 7.04 | 7.05 | -0.98% | 0.43 | 1.11% |
| 2026-02-25 | 7.16 | 7.16 | 7.11 | 7.12 | 0.00% | 0.36 | 0.92% |
| 2026-02-24 | 7.08 | 7.14 | 7.04 | 7.12 | +1.28% | 0.36 | 0.94% |