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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.71 | 8.50 | 7.66 | 8.19 | +6.36% | 4.33 | 9.75% |
| 2025-10-21 | 7.54 | 7.70 | 7.44 | 7.70 | +2.12% | 1.09 | 2.65% |
| 2025-10-20 | 7.61 | 7.70 | 7.48 | 7.54 | -0.40% | 1.18 | 2.88% |
| 2025-10-17 | 7.63 | 7.93 | 7.55 | 7.57 | -0.53% | 1.79 | 4.29% |
| 2025-10-16 | 7.64 | 7.74 | 7.58 | 7.61 | -0.52% | 1.06 | 2.55% |
| 2025-10-15 | 7.41 | 7.72 | 7.38 | 7.65 | +3.24% | 1.28 | 3.09% |
| 2025-10-14 | 7.57 | 7.60 | 7.38 | 7.41 | -1.59% | 0.72 | 1.78% |
| 2025-10-13 | 7.30 | 7.57 | 7.11 | 7.53 | -0.26% | 0.92 | 2.29% |
| 2025-10-10 | 7.45 | 7.64 | 7.41 | 7.55 | +1.21% | 0.89 | 2.18% |
| 2025-10-09 | 7.53 | 7.57 | 7.44 | 7.46 | -1.19% | 0.76 | 1.87% |
| 2025-09-30 | 7.60 | 7.60 | 7.50 | 7.55 | +0.67% | 0.65 | 1.57% |
| 2025-09-29 | 7.50 | 7.54 | 7.36 | 7.50 | 0.00% | 0.70 | 1.71% |
| 2025-09-26 | 7.62 | 7.64 | 7.41 | 7.50 | -1.57% | 0.89 | 2.19% |
| 2025-09-25 | 7.60 | 7.91 | 7.58 | 7.62 | -0.39% | 1.30 | 3.10% |
| 2025-09-24 | 7.57 | 7.66 | 7.48 | 7.65 | +1.46% | 0.74 | 1.78% |
| 2025-09-23 | 7.76 | 7.76 | 7.39 | 7.54 | -2.58% | 1.11 | 2.71% |
| 2025-09-22 | 7.72 | 7.82 | 7.66 | 7.74 | +0.52% | 0.69 | 1.66% |
| 2025-09-19 | 7.82 | 7.86 | 7.67 | 7.70 | -1.79% | 1.04 | 2.48% |
| 2025-09-18 | 7.96 | 8.02 | 7.75 | 7.84 | -1.75% | 1.41 | 3.29% |
| 2025-09-17 | 8.17 | 8.17 | 7.96 | 7.98 | -2.44% | 1.26 | 2.90% |