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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.40 | 8.50 | 8.03 | 8.10 | -3.46% | 2.51 | 5.66% |
| 2025-11-18 | 8.95 | 8.95 | 8.37 | 8.39 | -9.30% | 4.13 | 8.87% |
| 2025-11-17 | 8.94 | 9.60 | 8.60 | 9.25 | +1.76% | 5.13 | 10.31% |
| 2025-11-14 | 9.76 | 10.41 | 9.07 | 9.09 | +1.00% | 8.47 | 16.02% |
| 2025-11-13 | 8.47 | 9.30 | 8.23 | 9.00 | +3.81% | 6.08 | 12.88% |
| 2025-11-12 | 8.00 | 9.30 | 7.98 | 8.67 | +9.89% | 6.69 | 14.25% |
| 2025-11-11 | 7.77 | 7.89 | 7.67 | 7.89 | +1.54% | 1.23 | 2.90% |
| 2025-11-10 | 7.68 | 7.82 | 7.68 | 7.77 | +1.17% | 0.91 | 2.17% |
| 2025-11-07 | 7.60 | 7.75 | 7.57 | 7.68 | +0.52% | 0.87 | 2.09% |
| 2025-11-06 | 7.87 | 7.87 | 7.58 | 7.64 | -2.68% | 1.25 | 3.01% |
| 2025-11-05 | 7.67 | 7.87 | 7.63 | 7.85 | +1.68% | 1.44 | 3.40% |
| 2025-11-04 | 7.75 | 7.75 | 7.63 | 7.72 | 0.00% | 0.85 | 2.05% |
| 2025-11-03 | 7.55 | 7.74 | 7.47 | 7.72 | +2.66% | 1.26 | 3.03% |
| 2025-10-31 | 7.28 | 7.54 | 7.27 | 7.52 | +3.15% | 1.31 | 3.23% |
| 2025-10-30 | 7.34 | 7.42 | 7.29 | 7.29 | -1.09% | 0.90 | 2.25% |
| 2025-10-29 | 7.52 | 7.57 | 7.27 | 7.37 | -3.79% | 1.60 | 4.01% |
| 2025-10-28 | 7.66 | 7.83 | 7.56 | 7.66 | -0.65% | 1.36 | 3.25% |
| 2025-10-27 | 7.79 | 7.86 | 7.68 | 7.71 | +0.13% | 1.31 | 3.11% |
| 2025-10-24 | 7.97 | 7.97 | 7.66 | 7.70 | -3.39% | 1.91 | 4.54% |
| 2025-10-23 | 8.04 | 8.23 | 7.77 | 7.97 | -2.69% | 2.76 | 6.42% |