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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.89 | 6.96 | 6.80 | 6.91 | 0.00% | 0.53 | 1.42% |
| 2025-12-16 | 6.95 | 7.02 | 6.88 | 6.91 | -1.43% | 0.53 | 1.40% |
| 2025-12-15 | 6.97 | 7.11 | 6.86 | 7.01 | +0.14% | 0.60 | 1.58% |
| 2025-12-12 | 7.04 | 7.11 | 6.99 | 7.00 | -0.57% | 0.63 | 1.64% |
| 2025-12-11 | 7.16 | 7.22 | 7.03 | 7.04 | -2.09% | 0.71 | 1.84% |
| 2025-12-10 | 7.19 | 7.24 | 7.12 | 7.19 | -0.28% | 0.67 | 1.73% |
| 2025-12-09 | 7.36 | 7.38 | 7.21 | 7.21 | -2.04% | 0.71 | 1.79% |
| 2025-12-08 | 7.34 | 7.42 | 7.32 | 7.36 | +0.27% | 0.68 | 1.71% |
| 2025-12-05 | 7.25 | 7.35 | 7.15 | 7.34 | +1.24% | 0.73 | 1.85% |
| 2025-12-04 | 7.31 | 7.38 | 7.23 | 7.25 | -1.09% | 0.67 | 1.69% |
| 2025-12-03 | 7.53 | 7.55 | 7.30 | 7.33 | -2.40% | 0.98 | 2.45% |
| 2025-12-02 | 7.60 | 7.60 | 7.44 | 7.51 | -1.57% | 0.96 | 2.35% |
| 2025-12-01 | 7.68 | 7.77 | 7.60 | 7.63 | -0.78% | 1.07 | 2.56% |
| 2025-11-28 | 7.64 | 7.69 | 7.50 | 7.69 | +1.32% | 0.83 | 2.01% |
| 2025-11-27 | 7.72 | 7.76 | 7.57 | 7.59 | -2.57% | 1.34 | 3.23% |
| 2025-11-26 | 7.72 | 8.27 | 7.70 | 7.79 | +1.43% | 2.30 | 5.34% |
| 2025-11-25 | 7.55 | 7.80 | 7.51 | 7.68 | +2.40% | 1.46 | 3.50% |
| 2025-11-24 | 7.51 | 7.61 | 7.38 | 7.50 | -0.53% | 1.21 | 2.97% |
| 2025-11-21 | 7.85 | 7.94 | 7.53 | 7.54 | -4.56% | 1.76 | 4.24% |
| 2025-11-20 | 8.22 | 8.22 | 7.85 | 7.90 | -2.47% | 1.67 | 3.86% |