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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.01 | 7.08 | 7.01 | 7.03 | +0.14% | 0.28 | 0.72% |
| 2026-02-12 | 7.10 | 7.10 | 7.01 | 7.02 | -0.85% | 0.40 | 1.06% |
| 2026-02-11 | 7.14 | 7.16 | 7.07 | 7.08 | -1.26% | 0.40 | 1.04% |
| 2026-02-10 | 7.15 | 7.19 | 7.12 | 7.17 | +0.28% | 0.33 | 0.86% |
| 2026-02-09 | 7.09 | 7.18 | 7.07 | 7.15 | +1.27% | 0.45 | 1.17% |
| 2026-02-06 | 7.05 | 7.09 | 7.02 | 7.06 | +0.28% | 0.46 | 1.21% |
| 2026-02-05 | 7.04 | 7.09 | 7.02 | 7.04 | 0.00% | 0.46 | 1.21% |
| 2026-02-04 | 7.10 | 7.12 | 7.00 | 7.04 | -0.85% | 0.55 | 1.43% |
| 2026-02-03 | 7.09 | 7.15 | 6.98 | 7.10 | +0.57% | 0.71 | 1.85% |
| 2026-02-02 | 7.30 | 7.30 | 7.05 | 7.06 | -4.98% | 0.92 | 2.37% |
| 2026-01-30 | 7.44 | 7.64 | 7.42 | 7.43 | 0.00% | 1.02 | 2.50% |
| 2026-01-29 | 7.66 | 7.70 | 7.37 | 7.43 | -4.13% | 1.53 | 3.74% |
| 2026-01-28 | 7.92 | 7.93 | 7.73 | 7.75 | -4.32% | 2.10 | 4.96% |
| 2026-01-27 | 7.70 | 8.19 | 7.30 | 8.10 | +5.19% | 3.84 | 9.07% |
| 2026-01-26 | 7.43 | 7.74 | 7.36 | 7.70 | +3.63% | 2.21 | 5.36% |
| 2026-01-23 | 7.28 | 7.45 | 7.23 | 7.43 | +2.06% | 0.88 | 2.20% |
| 2026-01-22 | 7.27 | 7.32 | 7.19 | 7.28 | +0.41% | 0.59 | 1.50% |
| 2026-01-21 | 7.22 | 7.29 | 7.16 | 7.25 | -0.14% | 0.61 | 1.55% |
| 2026-01-20 | 7.28 | 7.56 | 7.20 | 7.26 | +0.69% | 1.31 | 3.27% |
| 2026-01-19 | 7.28 | 7.31 | 7.18 | 7.21 | -1.10% | 0.62 | 1.58% |