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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.94 | 8.19 | 7.93 | 8.18 | +2.76% | 1.33 | 3.04% |
| 2025-09-15 | 8.03 | 8.07 | 7.92 | 7.96 | -1.12% | 0.89 | 2.06% |
| 2025-09-12 | 8.11 | 8.15 | 7.97 | 8.05 | -0.62% | 1.31 | 2.99% |
| 2025-09-11 | 7.95 | 8.10 | 7.76 | 8.10 | +1.25% | 1.30 | 3.00% |
| 2025-09-10 | 7.95 | 8.08 | 7.91 | 8.00 | +0.63% | 0.87 | 2.01% |
| 2025-09-09 | 8.16 | 8.16 | 7.93 | 7.95 | -2.81% | 1.25 | 2.87% |
| 2025-09-08 | 8.11 | 8.22 | 8.07 | 8.18 | +0.86% | 1.23 | 2.78% |
| 2025-09-05 | 7.99 | 8.11 | 7.74 | 8.11 | +2.53% | 1.41 | 3.27% |
| 2025-09-04 | 8.03 | 8.13 | 7.80 | 7.91 | -0.88% | 1.47 | 3.36% |
| 2025-09-03 | 8.18 | 8.28 | 7.93 | 7.98 | -2.56% | 1.47 | 3.36% |
| 2025-09-02 | 8.44 | 8.47 | 8.11 | 8.19 | -3.19% | 2.34 | 5.25% |
| 2025-09-01 | 8.37 | 8.67 | 8.32 | 8.46 | +2.79% | 3.24 | 7.01% |
| 2025-08-29 | 8.49 | 8.49 | 8.22 | 8.23 | -3.18% | 1.72 | 3.82% |
| 2025-08-28 | 8.60 | 8.60 | 8.20 | 8.50 | -0.47% | 2.73 | 6.00% |
| 2025-08-27 | 8.86 | 8.92 | 8.53 | 8.54 | -3.94% | 3.18 | 6.71% |
| 2025-08-26 | 9.05 | 9.07 | 8.88 | 8.89 | -2.09% | 2.78 | 5.73% |
| 2025-08-25 | 9.22 | 9.30 | 9.05 | 9.08 | -1.30% | 3.48 | 6.99% |
| 2025-08-22 | 9.15 | 9.24 | 9.06 | 9.20 | 0.00% | 2.52 | 5.08% |
| 2025-08-21 | 9.37 | 9.42 | 9.11 | 9.20 | -2.02% | 3.41 | 6.80% |
| 2025-08-20 | 9.56 | 9.62 | 9.19 | 9.39 | -3.40% | 5.46 | 10.77% |