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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.01 | 6.06 | 5.97 | 6.05 | +0.83% | 3.26 | 2.38% |
| 2025-05-23 | 6.16 | 6.23 | 6.00 | 6.00 | -3.02% | 4.86 | 3.45% |
| 2025-05-22 | 6.20 | 6.33 | 6.13 | 6.19 | -1.41% | 5.59 | 3.90% |
| 2025-05-21 | 6.09 | 6.37 | 5.98 | 6.28 | +2.90% | 10.98 | 7.62% |
| 2025-05-20 | 6.03 | 6.11 | 5.96 | 6.10 | +0.81% | 3.00 | 2.14% |
| 2025-05-19 | 6.00 | 6.06 | 5.91 | 6.05 | +0.33% | 3.01 | 2.18% |
| 2025-05-16 | 6.02 | 6.11 | 6.00 | 6.03 | -0.16% | 2.92 | 2.08% |
| 2025-05-15 | 6.16 | 6.19 | 6.03 | 6.04 | -2.38% | 3.42 | 2.43% |
| 2025-05-14 | 6.17 | 6.24 | 6.11 | 6.19 | +0.16% | 3.75 | 2.63% |
| 2025-05-13 | 6.39 | 6.39 | 6.16 | 6.18 | -1.57% | 4.96 | 3.44% |
| 2025-05-12 | 6.20 | 6.32 | 6.20 | 6.28 | +3.07% | 6.13 | 4.23% |
| 2025-05-09 | 6.24 | 6.26 | 6.05 | 6.09 | -2.52% | 4.66 | 3.30% |
| 2025-05-08 | 6.21 | 6.30 | 6.17 | 6.25 | +0.63% | 5.05 | 3.49% |
| 2025-05-07 | 6.31 | 6.36 | 6.14 | 6.21 | -0.63% | 7.20 | 5.00% |
| 2025-05-06 | 6.10 | 6.25 | 6.08 | 6.25 | +3.25% | 6.81 | 4.77% |