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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.73 | 7.78 | 7.57 | 7.69 | -0.77% | 7.96 | 4.56% |
| 2026-04-20 | 7.73 | 7.80 | 7.70 | 7.75 | -0.13% | 8.38 | 4.76% |
| 2026-04-17 | 7.65 | 7.82 | 7.61 | 7.76 | +1.17% | 9.77 | 5.56% |
| 2026-04-16 | 7.69 | 7.75 | 7.52 | 7.67 | -0.26% | 9.05 | 5.20% |
| 2026-04-15 | 7.84 | 7.95 | 7.65 | 7.69 | -1.03% | 8.75 | 4.94% |
| 2026-04-14 | 7.75 | 7.83 | 7.67 | 7.77 | +2.64% | 9.25 | 5.26% |
| 2026-04-13 | 7.50 | 7.64 | 7.48 | 7.57 | -0.13% | 5.25 | 3.05% |
| 2026-04-10 | 7.68 | 7.75 | 7.58 | 7.58 | +0.13% | 7.71 | 4.42% |
| 2026-04-09 | 7.60 | 7.65 | 7.47 | 7.57 | -1.94% | 8.62 | 5.02% |
| 2026-04-08 | 7.45 | 7.73 | 7.40 | 7.72 | +8.12% | 13.09 | 7.60% |
| 2026-04-07 | 7.20 | 7.29 | 7.08 | 7.14 | -0.70% | 5.49 | 3.36% |
| 2026-04-03 | 7.27 | 7.33 | 7.18 | 7.19 | -0.83% | 6.38 | 3.86% |
| 2026-04-02 | 7.35 | 7.48 | 7.18 | 7.25 | -2.03% | 6.49 | 3.90% |
| 2026-04-01 | 7.36 | 7.49 | 7.33 | 7.40 | +3.35% | 8.61 | 5.12% |
| 2026-03-31 | 7.35 | 7.42 | 7.14 | 7.16 | -2.85% | 6.67 | 4.04% |
| 2026-03-30 | 7.27 | 7.38 | 7.07 | 7.37 | -1.07% | 8.13 | 4.94% |
| 2026-03-27 | 7.18 | 7.50 | 7.16 | 7.45 | +0.95% | 7.77 | 4.64% |
| 2026-03-26 | 7.77 | 7.77 | 7.34 | 7.38 | -5.14% | 11.93 | 6.99% |
| 2026-03-25 | 7.73 | 8.00 | 7.73 | 7.78 | +0.52% | 13.23 | 7.40% |
| 2026-03-24 | 7.78 | 7.83 | 7.47 | 7.74 | +1.71% | 11.80 | 6.80% |