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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.12 | 7.35 | 7.09 | 7.33 | +2.81% | 11.05 | 6.70% |
| 2025-09-15 | 7.18 | 7.23 | 7.12 | 7.13 | -0.28% | 5.89 | 3.62% |
| 2025-09-12 | 7.21 | 7.29 | 7.15 | 7.15 | -1.11% | 7.21 | 4.40% |
| 2025-09-11 | 7.04 | 7.23 | 6.96 | 7.23 | +2.41% | 8.17 | 5.04% |
| 2025-09-10 | 7.09 | 7.19 | 7.05 | 7.06 | -0.84% | 6.26 | 3.87% |
| 2025-09-09 | 7.25 | 7.29 | 7.00 | 7.12 | -2.06% | 11.26 | 6.94% |
| 2025-09-08 | 7.27 | 7.38 | 7.17 | 7.27 | -0.41% | 9.87 | 5.99% |
| 2025-09-05 | 7.03 | 7.34 | 7.01 | 7.30 | +3.99% | 12.05 | 7.33% |
| 2025-09-04 | 7.16 | 7.36 | 6.87 | 7.02 | -2.50% | 14.14 | 8.68% |
| 2025-09-03 | 7.28 | 7.46 | 7.14 | 7.20 | +0.84% | 15.41 | 9.28% |
| 2025-09-02 | 7.36 | 7.37 | 7.05 | 7.14 | -3.64% | 13.74 | 8.43% |
| 2025-09-01 | 7.27 | 7.58 | 7.25 | 7.41 | +2.07% | 18.37 | 10.92% |
| 2025-08-29 | 7.66 | 7.88 | 7.20 | 7.26 | +4.46% | 26.18 | 15.62% |
| 2025-08-28 | 6.78 | 7.08 | 6.66 | 6.95 | +5.46% | 16.53 | 10.56% |
| 2025-08-27 | 6.88 | 6.92 | 6.58 | 6.59 | -3.94% | 10.24 | 6.63% |
| 2025-08-26 | 6.81 | 6.92 | 6.76 | 6.86 | +0.44% | 8.42 | 5.39% |
| 2025-08-25 | 6.74 | 6.95 | 6.74 | 6.83 | +1.64% | 9.75 | 6.27% |
| 2025-08-22 | 6.68 | 6.74 | 6.65 | 6.72 | +0.75% | 7.56 | 4.96% |
| 2025-08-21 | 6.76 | 6.83 | 6.61 | 6.67 | -1.33% | 8.22 | 5.40% |
| 2025-08-20 | 6.64 | 6.84 | 6.60 | 6.76 | +2.27% | 11.25 | 7.36% |