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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.40 | 6.44 | 6.25 | 6.27 | -2.49% | 3.53 | 2.46% |
| 2025-11-18 | 6.46 | 6.47 | 6.40 | 6.43 | -0.77% | 2.25 | 1.54% |
| 2025-11-17 | 6.45 | 6.49 | 6.40 | 6.48 | +0.15% | 2.66 | 1.81% |
| 2025-11-14 | 6.51 | 6.57 | 6.47 | 6.47 | -1.37% | 2.71 | 1.83% |
| 2025-11-13 | 6.53 | 6.59 | 6.49 | 6.56 | +0.77% | 2.28 | 1.53% |
| 2025-11-12 | 6.61 | 6.61 | 6.49 | 6.51 | -1.66% | 2.90 | 1.95% |
| 2025-11-11 | 6.72 | 6.74 | 6.60 | 6.62 | -1.19% | 3.07 | 2.03% |
| 2025-11-10 | 6.69 | 6.76 | 6.66 | 6.70 | -0.15% | 2.74 | 1.80% |
| 2025-11-07 | 6.74 | 6.76 | 6.69 | 6.71 | -1.32% | 2.78 | 1.82% |
| 2025-11-06 | 6.75 | 6.82 | 6.69 | 6.80 | +0.59% | 3.18 | 2.07% |
| 2025-11-05 | 6.64 | 6.79 | 6.61 | 6.76 | +0.45% | 2.88 | 1.88% |
| 2025-11-04 | 6.91 | 6.91 | 6.69 | 6.73 | -2.60% | 4.13 | 2.69% |
| 2025-11-03 | 6.90 | 6.92 | 6.81 | 6.91 | +0.44% | 3.41 | 2.18% |
| 2025-10-31 | 6.88 | 6.96 | 6.86 | 6.88 | 0.00% | 3.29 | 2.10% |
| 2025-10-30 | 6.93 | 7.00 | 6.88 | 6.88 | -0.29% | 4.72 | 2.99% |
| 2025-10-29 | 6.86 | 6.93 | 6.79 | 6.90 | +0.58% | 3.87 | 2.48% |
| 2025-10-28 | 6.93 | 6.99 | 6.84 | 6.86 | -1.44% | 3.95 | 2.52% |
| 2025-10-27 | 7.01 | 7.09 | 6.94 | 6.96 | -0.43% | 4.75 | 2.99% |
| 2025-10-24 | 6.89 | 7.04 | 6.85 | 6.99 | +1.60% | 5.98 | 3.77% |
| 2025-10-23 | 6.93 | 7.05 | 6.77 | 6.88 | +1.47% | 6.26 | 4.00% |