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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.04 | 6.15 | 5.96 | 6.11 | +0.99% | 3.00 | 2.18% |
| 2025-12-16 | 6.17 | 6.19 | 6.04 | 6.05 | -1.94% | 2.58 | 1.86% |
| 2025-12-15 | 6.28 | 6.29 | 6.17 | 6.17 | -2.68% | 2.74 | 1.94% |
| 2025-12-12 | 6.29 | 6.39 | 6.23 | 6.34 | +0.96% | 3.43 | 2.39% |
| 2025-12-11 | 6.38 | 6.41 | 6.28 | 6.28 | -1.10% | 2.49 | 1.73% |
| 2025-12-10 | 6.39 | 6.40 | 6.27 | 6.35 | -1.09% | 2.88 | 2.01% |
| 2025-12-09 | 6.45 | 6.53 | 6.40 | 6.42 | -1.23% | 2.65 | 1.80% |
| 2025-12-08 | 6.51 | 6.57 | 6.46 | 6.50 | -0.46% | 3.59 | 2.42% |
| 2025-12-05 | 6.43 | 6.55 | 6.34 | 6.53 | +1.24% | 3.54 | 2.41% |
| 2025-12-04 | 6.49 | 6.53 | 6.37 | 6.45 | -0.31% | 2.87 | 1.96% |
| 2025-12-03 | 6.61 | 6.65 | 6.46 | 6.47 | -2.71% | 4.24 | 2.86% |
| 2025-12-02 | 6.57 | 6.68 | 6.52 | 6.65 | -0.15% | 7.07 | 4.72% |
| 2025-12-01 | 6.27 | 6.82 | 6.27 | 6.66 | +6.39% | 10.34 | 6.92% |
| 2025-11-28 | 6.19 | 6.27 | 6.17 | 6.26 | +1.62% | 2.23 | 1.58% |
| 2025-11-27 | 6.14 | 6.26 | 6.10 | 6.16 | +0.33% | 2.18 | 1.55% |
| 2025-11-26 | 6.21 | 6.28 | 6.12 | 6.14 | -1.44% | 2.19 | 1.55% |
| 2025-11-25 | 6.19 | 6.30 | 6.17 | 6.23 | +0.65% | 2.58 | 1.81% |
| 2025-11-24 | 6.04 | 6.23 | 6.04 | 6.19 | +3.00% | 2.52 | 1.81% |
| 2025-11-21 | 6.17 | 6.24 | 6.00 | 6.01 | -3.69% | 3.62 | 2.61% |
| 2025-11-20 | 6.32 | 6.34 | 6.22 | 6.24 | -0.48% | 2.28 | 1.59% |