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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.45 | 7.48 | 7.25 | 7.29 | -1.35% | 0.77 | 1.93% |
| 2026-01-15 | 7.59 | 7.59 | 7.36 | 7.39 | -3.27% | 1.18 | 2.92% |
| 2026-01-14 | 7.60 | 7.78 | 7.47 | 7.64 | +0.39% | 1.76 | 4.24% |
| 2026-01-13 | 7.56 | 7.86 | 7.53 | 7.61 | +0.66% | 2.16 | 5.15% |
| 2026-01-12 | 7.34 | 7.59 | 7.34 | 7.56 | +3.85% | 1.49 | 3.66% |
| 2026-01-09 | 7.25 | 7.28 | 7.13 | 7.28 | +0.83% | 0.90 | 2.30% |
| 2026-01-08 | 7.06 | 7.24 | 7.06 | 7.22 | +2.56% | 0.94 | 2.40% |
| 2026-01-07 | 7.18 | 7.20 | 7.03 | 7.04 | -2.22% | 0.75 | 1.94% |
| 2026-01-06 | 7.25 | 7.30 | 7.17 | 7.20 | -0.55% | 0.74 | 1.89% |
| 2026-01-05 | 6.97 | 7.28 | 6.95 | 7.24 | +3.87% | 1.12 | 2.88% |
| 2025-12-31 | 6.97 | 7.00 | 6.91 | 6.97 | 0.00% | 0.40 | 1.07% |
| 2025-12-30 | 6.99 | 7.05 | 6.92 | 6.97 | -0.14% | 0.47 | 1.24% |
| 2025-12-29 | 6.99 | 7.05 | 6.96 | 6.98 | -0.43% | 0.37 | 0.97% |
| 2025-12-26 | 7.07 | 7.09 | 6.97 | 7.01 | -0.85% | 0.46 | 1.22% |
| 2025-12-25 | 7.11 | 7.11 | 7.00 | 7.07 | +0.28% | 0.43 | 1.13% |
| 2025-12-24 | 7.02 | 7.05 | 6.95 | 7.05 | +0.86% | 0.41 | 1.09% |
| 2025-12-23 | 7.06 | 7.06 | 6.94 | 6.99 | -0.99% | 0.42 | 1.11% |
| 2025-12-22 | 7.10 | 7.14 | 7.04 | 7.06 | -0.56% | 0.44 | 1.14% |
| 2025-12-19 | 7.00 | 7.12 | 6.97 | 7.10 | +1.57% | 0.51 | 1.33% |
| 2025-12-18 | 6.89 | 7.08 | 6.89 | 6.99 | +1.16% | 0.47 | 1.23% |