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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.78 | 7.95 | 7.54 | 7.61 | -4.40% | 16.32 | 9.26% |
| 2026-03-20 | 8.37 | 8.70 | 7.95 | 7.96 | -4.90% | 20.71 | 10.97% |
| 2026-03-19 | 8.40 | 8.49 | 8.18 | 8.37 | -3.57% | 16.75 | 8.83% |
| 2026-03-18 | 8.63 | 8.71 | 8.46 | 8.68 | +2.00% | 15.37 | 7.86% |
| 2026-03-17 | 9.01 | 9.17 | 8.50 | 8.51 | -3.95% | 19.97 | 10.06% |
| 2026-03-16 | 9.23 | 9.35 | 8.78 | 8.86 | -3.80% | 24.43 | 12.04% |
| 2026-03-13 | 8.97 | 9.70 | 8.94 | 9.21 | +4.66% | 43.09 | 20.19% |
| 2026-03-12 | 8.66 | 9.08 | 8.63 | 8.80 | +0.46% | 24.47 | 12.17% |
| 2026-03-11 | 8.58 | 9.06 | 8.58 | 8.76 | +2.46% | 28.23 | 14.08% |
| 2026-03-10 | 8.55 | 8.80 | 8.53 | 8.55 | +0.71% | 20.58 | 10.49% |
| 2026-03-09 | 8.24 | 8.50 | 8.10 | 8.49 | -0.70% | 20.28 | 10.76% |
| 2026-03-06 | 8.62 | 8.76 | 8.35 | 8.55 | -6.46% | 33.33 | 17.14% |
| 2026-03-05 | 8.49 | 9.40 | 8.48 | 9.14 | +12.42% | 48.81 | 23.63% |
| 2026-03-04 | 7.63 | 8.40 | 7.63 | 8.13 | +4.23% | 22.42 | 12.16% |
| 2026-03-03 | 8.41 | 8.45 | 7.78 | 7.80 | -6.59% | 22.44 | 12.30% |
| 2026-03-02 | 8.54 | 8.74 | 8.31 | 8.35 | -2.45% | 25.11 | 13.07% |
| 2026-02-27 | 8.35 | 8.88 | 8.35 | 8.56 | +2.15% | 26.45 | 13.53% |
| 2026-02-26 | 8.20 | 8.68 | 8.12 | 8.38 | +1.58% | 33.32 | 17.41% |
| 2026-02-25 | 7.90 | 8.57 | 7.78 | 8.25 | +5.91% | 38.12 | 20.32% |
| 2026-02-24 | 8.00 | 8.35 | 7.74 | 7.79 | +7.30% | 37.13 | 20.37% |