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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.19 | 7.34 | 7.17 | 7.26 | +0.28% | 7.32 | 4.43% |
| 2026-02-12 | 7.18 | 7.28 | 7.06 | 7.24 | +0.42% | 6.03 | 3.69% |
| 2026-02-11 | 7.30 | 7.38 | 7.19 | 7.21 | -2.17% | 7.13 | 4.32% |
| 2026-02-10 | 7.16 | 7.41 | 7.14 | 7.37 | +3.08% | 11.98 | 7.19% |
| 2026-02-09 | 7.09 | 7.21 | 7.08 | 7.15 | +2.73% | 6.48 | 3.98% |
| 2026-02-06 | 7.05 | 7.08 | 6.87 | 6.96 | -2.38% | 7.73 | 4.85% |
| 2026-02-05 | 7.26 | 7.32 | 7.11 | 7.13 | -1.93% | 6.77 | 4.15% |
| 2026-02-04 | 7.15 | 7.30 | 7.11 | 7.27 | +2.25% | 10.29 | 6.26% |
| 2026-02-03 | 7.03 | 7.13 | 6.97 | 7.11 | +2.16% | 6.63 | 4.13% |
| 2026-02-02 | 7.01 | 7.16 | 6.94 | 6.96 | -0.71% | 6.27 | 3.91% |
| 2026-01-30 | 7.11 | 7.18 | 6.91 | 7.01 | -1.27% | 6.47 | 4.05% |
| 2026-01-29 | 7.10 | 7.30 | 7.00 | 7.10 | -0.56% | 8.22 | 5.03% |
| 2026-01-28 | 7.21 | 7.27 | 7.13 | 7.14 | -1.38% | 6.75 | 4.14% |
| 2026-01-27 | 7.20 | 7.29 | 7.14 | 7.24 | +0.84% | 9.00 | 5.49% |
| 2026-01-26 | 7.32 | 7.50 | 7.11 | 7.18 | -0.42% | 12.44 | 7.54% |
| 2026-01-23 | 7.05 | 7.26 | 6.93 | 7.21 | +5.56% | 15.29 | 9.47% |
| 2026-01-22 | 6.77 | 6.88 | 6.72 | 6.83 | +1.64% | 5.58 | 3.60% |
| 2026-01-21 | 6.65 | 6.79 | 6.63 | 6.72 | +0.45% | 3.77 | 2.46% |
| 2026-01-20 | 6.79 | 6.81 | 6.63 | 6.69 | -1.47% | 4.32 | 2.84% |
| 2026-01-19 | 6.80 | 6.87 | 6.76 | 6.79 | -0.44% | 3.94 | 2.54% |