利亚德 sz.300296
6.63
+1.22%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.51 | 6.69 | 6.36 | 6.63 | +1.22% | 8.54 | 5.76% |
| 2026-05-21 | 7.01 | 7.13 | 6.54 | 6.55 | -1.06% | 12.43 | 7.98% |
| 2026-05-20 | 6.81 | 6.84 | 6.58 | 6.62 | -4.34% | 8.94 | 5.88% |
| 2026-05-19 | 6.83 | 6.97 | 6.76 | 6.92 | +1.76% | 11.34 | 7.26% |
| 2026-05-18 | 6.72 | 7.03 | 6.66 | 6.90 | +4.86% | 13.18 | 8.45% |
| 2026-05-15 | 6.66 | 6.72 | 6.48 | 6.58 | -1.35% | 7.32 | 4.87% |
| 2026-05-14 | 6.75 | 6.82 | 6.67 | 6.67 | -1.62% | 7.61 | 4.96% |
| 2026-05-13 | 6.67 | 6.78 | 6.66 | 6.78 | +0.74% | 5.52 | 3.61% |
| 2026-05-12 | 6.78 | 6.78 | 6.64 | 6.73 | -1.17% | 6.79 | 4.46% |
| 2026-05-11 | 6.77 | 6.92 | 6.72 | 6.81 | +1.49% | 8.47 | 5.46% |
| 2026-05-08 | 6.53 | 6.71 | 6.49 | 6.71 | +1.98% | 7.68 | 5.09% |
| 2026-05-07 | 6.48 | 6.58 | 6.45 | 6.58 | +1.86% | 6.57 | 4.43% |
| 2026-05-06 | 6.39 | 6.52 | 6.35 | 6.46 | +1.57% | 7.12 | 4.84% |
| 2026-04-30 | 6.50 | 6.53 | 6.31 | 6.36 | -0.62% | 6.26 | 4.31% |
| 2026-04-29 | 6.31 | 6.44 | 6.29 | 6.40 | +0.79% | 4.93 | 3.39% |
| 2026-04-28 | 6.55 | 6.56 | 6.29 | 6.35 | -3.20% | 7.83 | 5.38% |
| 2026-04-27 | 6.65 | 6.67 | 6.49 | 6.56 | -1.65% | 8.78 | 5.87% |
| 2026-04-24 | 7.05 | 7.05 | 6.57 | 6.67 | -12.24% | 17.96 | 11.74% |
| 2026-04-23 | 7.92 | 7.94 | 7.59 | 7.60 | -4.04% | 10.94 | 6.25% |
| 2026-04-22 | 7.64 | 7.94 | 7.61 | 7.92 | +2.99% | 11.30 | 6.34% |