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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.75 | 6.83 | 6.71 | 6.78 | -0.29% | 2.83 | 1.84% |
| 2025-10-21 | 6.58 | 6.85 | 6.56 | 6.80 | +3.82% | 5.11 | 3.33% |
| 2025-10-20 | 6.56 | 6.61 | 6.51 | 6.55 | +1.24% | 3.24 | 2.17% |
| 2025-10-17 | 6.79 | 6.81 | 6.44 | 6.47 | -4.57% | 5.97 | 3.99% |
| 2025-10-16 | 6.93 | 6.95 | 6.77 | 6.78 | -2.87% | 5.19 | 3.34% |
| 2025-10-15 | 6.92 | 6.99 | 6.81 | 6.98 | +1.31% | 4.93 | 3.14% |
| 2025-10-14 | 7.22 | 7.29 | 6.88 | 6.89 | -4.70% | 10.11 | 6.30% |
| 2025-10-13 | 7.00 | 7.27 | 6.84 | 7.23 | -1.77% | 10.75 | 6.67% |
| 2025-10-10 | 7.29 | 7.48 | 7.10 | 7.36 | +0.55% | 11.33 | 6.88% |
| 2025-10-09 | 7.28 | 7.42 | 7.28 | 7.32 | +1.24% | 8.38 | 5.01% |
| 2025-09-30 | 7.23 | 7.34 | 7.19 | 7.23 | -0.41% | 5.76 | 3.49% |
| 2025-09-29 | 7.23 | 7.33 | 7.10 | 7.26 | +0.97% | 6.52 | 3.97% |
| 2025-09-26 | 7.28 | 7.48 | 7.19 | 7.19 | -2.04% | 7.35 | 4.41% |
| 2025-09-25 | 7.30 | 7.55 | 7.26 | 7.34 | +0.27% | 8.63 | 5.12% |
| 2025-09-24 | 7.00 | 7.34 | 6.96 | 7.32 | +3.54% | 8.58 | 5.26% |
| 2025-09-23 | 7.24 | 7.26 | 6.90 | 7.07 | -3.02% | 9.99 | 6.24% |
| 2025-09-22 | 7.18 | 7.40 | 7.18 | 7.29 | +1.67% | 7.73 | 4.65% |
| 2025-09-19 | 7.23 | 7.33 | 7.14 | 7.17 | -0.97% | 7.57 | 4.60% |
| 2025-09-18 | 7.46 | 7.48 | 7.14 | 7.24 | -3.85% | 13.90 | 8.31% |
| 2025-09-17 | 7.29 | 7.57 | 7.25 | 7.53 | +2.73% | 13.16 | 7.75% |