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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.64 | 6.68 | 6.52 | 6.61 | -0.30% | 7.68 | 5.10% |
| 2025-08-18 | 6.66 | 6.74 | 6.54 | 6.63 | +0.61% | 11.94 | 7.91% |
| 2025-08-15 | 6.36 | 6.60 | 6.35 | 6.59 | +2.97% | 11.49 | 7.75% |
| 2025-08-14 | 6.38 | 6.48 | 6.19 | 6.40 | +0.47% | 8.34 | 5.77% |
| 2025-08-13 | 6.35 | 6.41 | 6.32 | 6.37 | 0.00% | 4.38 | 3.03% |
| 2025-08-12 | 6.42 | 6.45 | 6.31 | 6.37 | -1.09% | 4.37 | 3.02% |
| 2025-08-11 | 6.24 | 6.48 | 6.24 | 6.44 | +3.37% | 7.14 | 4.91% |
| 2025-08-08 | 6.35 | 6.38 | 6.21 | 6.23 | -1.89% | 4.44 | 3.12% |
| 2025-08-07 | 6.40 | 6.45 | 6.30 | 6.35 | -0.47% | 5.62 | 3.89% |
| 2025-08-06 | 6.15 | 6.40 | 6.14 | 6.38 | +3.40% | 9.38 | 6.54% |
| 2025-08-05 | 6.10 | 6.19 | 6.09 | 6.17 | +1.15% | 3.60 | 2.57% |
| 2025-08-04 | 6.02 | 6.11 | 6.00 | 6.10 | +0.49% | 2.50 | 1.82% |
| 2025-08-01 | 6.03 | 6.11 | 6.01 | 6.07 | +0.33% | 2.80 | 2.03% |
| 2025-07-31 | 6.13 | 6.20 | 6.03 | 6.05 | -1.31% | 3.92 | 2.82% |
| 2025-07-30 | 6.20 | 6.22 | 6.06 | 6.13 | -1.45% | 4.07 | 2.92% |
| 2025-07-29 | 6.21 | 6.23 | 6.13 | 6.22 | -0.32% | 3.95 | 2.82% |
| 2025-07-28 | 6.28 | 6.29 | 6.21 | 6.24 | -0.16% | 3.02 | 2.13% |
| 2025-07-25 | 6.23 | 6.26 | 6.18 | 6.25 | 0.00% | 3.36 | 2.38% |
| 2025-07-24 | 6.15 | 6.26 | 6.14 | 6.25 | +1.46% | 4.08 | 2.88% |
| 2025-07-23 | 6.22 | 6.24 | 6.14 | 6.16 | -0.81% | 3.64 | 2.59% |