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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.85 | 6.89 | 6.71 | 6.82 | -0.15% | 4.95 | 3.20% |
| 2026-01-15 | 6.91 | 6.99 | 6.74 | 6.83 | -1.16% | 5.79 | 3.73% |
| 2026-01-14 | 6.89 | 7.09 | 6.81 | 6.91 | +0.44% | 9.38 | 5.91% |
| 2026-01-13 | 7.18 | 7.19 | 6.84 | 6.88 | -2.69% | 8.93 | 5.64% |
| 2026-01-12 | 6.83 | 7.08 | 6.81 | 7.07 | +4.74% | 10.18 | 6.40% |
| 2026-01-09 | 6.68 | 6.82 | 6.66 | 6.75 | +1.35% | 6.37 | 4.15% |
| 2026-01-08 | 6.58 | 6.72 | 6.55 | 6.66 | +1.22% | 4.58 | 3.02% |
| 2026-01-07 | 6.66 | 6.69 | 6.57 | 6.58 | -1.35% | 5.00 | 3.32% |
| 2026-01-06 | 6.49 | 6.75 | 6.47 | 6.67 | +3.41% | 7.92 | 5.24% |
| 2026-01-05 | 6.30 | 6.47 | 6.29 | 6.45 | +2.06% | 4.22 | 2.89% |
| 2025-12-31 | 6.30 | 6.35 | 6.22 | 6.32 | +0.80% | 3.31 | 2.31% |
| 2025-12-30 | 6.17 | 6.33 | 6.16 | 6.27 | +1.46% | 2.85 | 2.00% |
| 2025-12-29 | 6.22 | 6.28 | 6.17 | 6.18 | -0.80% | 2.01 | 1.42% |
| 2025-12-26 | 6.29 | 6.30 | 6.19 | 6.23 | -1.42% | 3.15 | 2.22% |
| 2025-12-25 | 6.18 | 6.36 | 6.12 | 6.32 | +2.60% | 4.15 | 2.92% |
| 2025-12-24 | 6.04 | 6.18 | 6.03 | 6.16 | +1.99% | 2.46 | 1.77% |
| 2025-12-23 | 6.12 | 6.13 | 6.03 | 6.04 | -1.47% | 2.17 | 1.57% |
| 2025-12-22 | 6.13 | 6.20 | 6.12 | 6.13 | +0.16% | 2.38 | 1.70% |
| 2025-12-19 | 6.10 | 6.15 | 6.08 | 6.12 | +0.82% | 2.29 | 1.65% |
| 2025-12-18 | 6.07 | 6.16 | 6.04 | 6.07 | -0.65% | 2.13 | 1.53% |