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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.24 | 6.26 | 6.17 | 6.21 | -0.80% | 4.08 | 2.89% |
| 2025-07-21 | 6.23 | 6.29 | 6.19 | 6.26 | +0.64% | 4.43 | 3.12% |
| 2025-07-18 | 6.30 | 6.33 | 6.18 | 6.22 | -0.96% | 5.81 | 4.09% |
| 2025-07-17 | 6.06 | 6.35 | 6.06 | 6.28 | +2.95% | 9.21 | 6.50% |
| 2025-07-16 | 6.03 | 6.17 | 6.02 | 6.10 | +0.99% | 4.73 | 3.40% |
| 2025-07-15 | 6.10 | 6.11 | 5.95 | 6.04 | -0.98% | 3.97 | 2.90% |
| 2025-07-14 | 6.06 | 6.11 | 6.04 | 6.10 | +0.33% | 3.00 | 2.17% |
| 2025-07-11 | 6.04 | 6.10 | 5.98 | 6.08 | +0.66% | 4.29 | 3.11% |
| 2025-07-10 | 6.03 | 6.09 | 6.01 | 6.04 | -0.17% | 2.77 | 2.02% |
| 2025-07-09 | 6.03 | 6.13 | 6.02 | 6.05 | +0.33% | 4.45 | 3.22% |
| 2025-07-08 | 5.93 | 6.03 | 5.92 | 6.03 | +1.52% | 3.18 | 2.33% |
| 2025-07-07 | 5.97 | 5.99 | 5.92 | 5.94 | -0.50% | 2.28 | 1.69% |
| 2025-07-04 | 6.07 | 6.07 | 5.97 | 5.97 | -1.65% | 3.17 | 2.32% |
| 2025-07-03 | 6.00 | 6.09 | 5.99 | 6.07 | +1.00% | 3.14 | 2.28% |
| 2025-07-02 | 6.08 | 6.09 | 5.97 | 6.01 | -2.12% | 4.26 | 3.11% |
| 2025-07-01 | 6.08 | 6.20 | 6.01 | 6.14 | +0.66% | 5.57 | 4.01% |
| 2025-06-30 | 6.07 | 6.12 | 6.05 | 6.10 | +0.99% | 3.17 | 2.29% |
| 2025-06-27 | 6.09 | 6.12 | 6.03 | 6.04 | 0.00% | 3.43 | 2.49% |
| 2025-06-26 | 6.08 | 6.15 | 6.03 | 6.04 | -0.66% | 4.47 | 3.23% |
| 2025-06-25 | 6.02 | 6.08 | 5.97 | 6.08 | +1.00% | 4.93 | 3.59% |