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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.84 | 6.02 | 5.82 | 6.02 | +3.26% | 5.57 | 4.11% |
| 2025-06-23 | 5.69 | 5.83 | 5.66 | 5.83 | +1.22% | 2.69 | 2.05% |
| 2025-06-20 | 5.82 | 5.89 | 5.75 | 5.76 | -0.69% | 2.62 | 1.99% |
| 2025-06-19 | 5.89 | 5.93 | 5.76 | 5.80 | -1.86% | 3.11 | 2.35% |
| 2025-06-18 | 5.84 | 5.93 | 5.81 | 5.91 | +0.68% | 3.04 | 2.27% |
| 2025-06-17 | 5.82 | 5.94 | 5.79 | 5.87 | +0.51% | 2.92 | 2.19% |
| 2025-06-16 | 5.78 | 5.88 | 5.76 | 5.84 | +0.34% | 1.95 | 1.47% |
| 2025-06-13 | 5.89 | 5.91 | 5.80 | 5.82 | -2.18% | 3.25 | 2.45% |
| 2025-06-12 | 5.89 | 6.05 | 5.88 | 5.95 | +0.85% | 3.50 | 2.58% |
| 2025-06-11 | 5.88 | 5.98 | 5.87 | 5.90 | +0.51% | 2.86 | 2.12% |
| 2025-06-10 | 6.00 | 6.01 | 5.80 | 5.87 | -2.00% | 4.00 | 2.99% |
| 2025-06-09 | 5.95 | 6.02 | 5.94 | 5.99 | +0.84% | 2.80 | 2.05% |
| 2025-06-06 | 6.05 | 6.05 | 5.93 | 5.94 | -1.33% | 2.49 | 1.84% |
| 2025-06-05 | 5.92 | 6.03 | 5.88 | 6.02 | +1.35% | 3.54 | 2.61% |
| 2025-06-04 | 5.94 | 5.99 | 5.89 | 5.94 | +0.85% | 2.19 | 1.62% |
| 2025-06-03 | 5.83 | 5.95 | 5.81 | 5.89 | 0.00% | 2.22 | 1.65% |
| 2025-05-30 | 6.00 | 6.00 | 5.87 | 5.89 | -2.32% | 3.19 | 2.37% |
| 2025-05-29 | 5.88 | 6.03 | 5.86 | 6.03 | +2.73% | 3.74 | 2.75% |
| 2025-05-28 | 5.95 | 5.98 | 5.85 | 5.87 | -1.18% | 2.77 | 2.06% |
| 2025-05-27 | 6.02 | 6.02 | 5.91 | 5.94 | -1.82% | 2.99 | 2.21% |