利德曼(300289)股票行情
利德曼(300289)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 8.45 | 8.45 | 1.41 | 20.03% | 8.15 | 8.45 | 588110 | 49624.83 | 10.83% | 0.00 |
| 2025-07-31 | 7.04 | 7.04 | 1.17 | 19.93% | 7.04 | 7.04 | 161248 | 11351.86 | 2.97% | 0.00 |
| 2025-07-30 | 5.83 | 5.87 | 0.04 | 0.69% | 5.79 | 5.90 | 126794 | 7420.26 | 2.33% | 0.00 |
| 2025-07-29 | 5.92 | 5.83 | -0.01 | -0.17% | 5.70 | 5.93 | 140352 | 8114.83 | 2.58% | 0.00 |
| 2025-07-28 | 5.77 | 5.84 | 0.07 | 1.21% | 5.77 | 6.10 | 207086 | 12207.99 | 3.81% | 0.00 |
| 2025-07-25 | 5.71 | 5.77 | 0.08 | 1.41% | 5.67 | 5.79 | 123135 | 7071.57 | 2.27% | 14.00 |
| 2025-07-24 | 5.56 | 5.69 | 0.13 | 2.34% | 5.56 | 5.76 | 104719 | 5930.43 | 1.93% | 0.00 |
| 2025-07-23 | 5.60 | 5.56 | -0.04 | -0.71% | 5.54 | 5.63 | 90968 | 5071.96 | 1.67% | 0.00 |
| 2025-07-22 | 5.68 | 5.60 | -0.09 | -1.58% | 5.59 | 5.70 | 106149 | 5978.11 | 1.95% | 0.00 |
| 2025-07-21 | 5.54 | 5.69 | 0.13 | 2.34% | 5.53 | 5.72 | 117166 | 6613.24 | 2.16% | 2.00 |
| 2025-07-18 | 5.50 | 5.56 | 0.06 | 1.09% | 5.45 | 5.57 | 95260 | 5242.10 | 1.75% | 30.00 |
| 2025-07-17 | 5.45 | 5.50 | 0.04 | 0.73% | 5.45 | 5.51 | 64750 | 3548.90 | 1.19% | 0.00 |
| 2025-07-16 | 5.38 | 5.46 | 0.09 | 1.68% | 5.34 | 5.47 | 65410 | 3543.10 | 1.20% | 0.00 |
| 2025-07-15 | 5.43 | 5.37 | -0.06 | -1.10% | 5.30 | 5.43 | 78861 | 4222.97 | 1.45% | 0.00 |
| 2025-07-14 | 5.37 | 5.43 | 0.05 | 0.93% | 5.36 | 5.44 | 79649 | 4305.80 | 1.47% | 0.00 |
| 2025-07-11 | 5.39 | 5.38 | -0.01 | -0.19% | 5.29 | 5.41 | 71226 | 3815.35 | 1.31% | 0.00 |
| 2025-07-10 | 5.34 | 5.39 | 0.05 | 0.94% | 5.29 | 5.40 | 81854 | 4388.24 | 1.51% | 0.00 |
| 2025-07-09 | 5.35 | 5.34 | -0.01 | -0.19% | 5.29 | 5.36 | 58688 | 3124.01 | 1.08% | 0.00 |
| 2025-07-08 | 5.38 | 5.35 | -0.04 | -0.74% | 5.29 | 5.46 | 108227 | 5799.43 | 1.99% | 0.00 |
| 2025-07-07 | 5.25 | 5.39 | 0.13 | 2.47% | 5.24 | 5.44 | 135229 | 7256.12 | 2.49% | 19.00 |
| 2025-07-04 | 5.32 | 5.26 | -0.06 | -1.13% | 5.23 | 5.34 | 97294 | 5132.07 | 1.79% | 0.00 |
| 2025-07-03 | 5.30 | 5.32 | 0.03 | 0.57% | 5.26 | 5.32 | 76941 | 4070.08 | 1.42% | 0.00 |
| 2025-07-02 | 5.27 | 5.29 | 0.02 | 0.38% | 5.23 | 5.30 | 79265 | 4171.66 | 1.46% | 0.00 |
| 2025-07-01 | 5.21 | 5.27 | 0.07 | 1.35% | 5.20 | 5.30 | 104432 | 5493.75 | 1.92% | 0.00 |
| 2025-06-30 | 5.19 | 5.20 | 0.03 | 0.58% | 5.15 | 5.21 | 81076 | 4206.62 | 1.49% | 0.00 |
| 2025-06-27 | 5.21 | 5.17 | -0.05 | -0.96% | 5.15 | 5.24 | 87302 | 4531.41 | 1.61% | 0.00 |
| 2025-06-26 | 5.18 | 5.22 | 0.04 | 0.77% | 5.14 | 5.23 | 90802 | 4713.85 | 1.67% | 0.00 |
| 2025-06-25 | 5.23 | 5.18 | -0.02 | -0.38% | 5.11 | 5.24 | 71081 | 3670.91 | 1.31% | 0.00 |
| 2025-06-24 | 5.16 | 5.20 | 0.05 | 0.97% | 5.14 | 5.24 | 95127 | 4953.07 | 1.75% | 0.00 |
| 2025-06-23 | 4.99 | 5.15 | 0.16 | 3.21% | 4.96 | 5.17 | 95414 | 4858.57 | 1.76% | 0.00 |
| 2025-06-20 | 4.97 | 4.99 | 0.04 | 0.81% | 4.92 | 5.05 | 64456 | 3224.98 | 1.19% | 0.00 |
| 2025-06-19 | 5.09 | 4.95 | -0.15 | -2.94% | 4.93 | 5.10 | 70820 | 3534.92 | 1.30% | 0.00 |
| 2025-06-18 | 5.10 | 5.10 | -0.03 | -0.58% | 5.06 | 5.14 | 67988 | 3460.18 | 1.25% | 0.00 |
| 2025-06-17 | 5.13 | 5.13 | 0.02 | 0.39% | 5.08 | 5.20 | 62463 | 3205.06 | 1.15% | 0.00 |
| 2025-06-16 | 5.08 | 5.11 | 0.03 | 0.59% | 5.06 | 5.17 | 50972 | 2607.56 | 0.94% | 39.00 |
| 2025-06-13 | 5.19 | 5.08 | -0.14 | -2.68% | 5.06 | 5.23 | 60356 | 3088.10 | 1.11% | 0.00 |
| 2025-06-12 | 5.15 | 5.22 | 0.07 | 1.36% | 5.13 | 5.25 | 94166 | 4870.44 | 1.73% | 0.00 |
| 2025-06-11 | 5.19 | 5.15 | -0.01 | -0.19% | 5.13 | 5.19 | 46939 | 2419.99 | 0.86% | 0.00 |
| 2025-06-10 | 5.18 | 5.16 | -0.01 | -0.19% | 5.10 | 5.22 | 80856 | 4179.11 | 1.49% | 0.00 |
| 2025-06-09 | 5.08 | 5.17 | 0.10 | 1.97% | 5.04 | 5.18 | 68564 | 3522.86 | 1.26% | 0.00 |
| 2025-06-06 | 5.03 | 5.07 | 0.02 | 0.40% | 5.01 | 5.09 | 55391 | 2798.37 | 1.02% | 0.00 |
| 2025-06-05 | 5.07 | 5.05 | 0.00 | 0.00% | 5.00 | 5.08 | 55500 | 2789.74 | 1.02% | 0.00 |
| 2025-06-04 | 5.06 | 5.05 | 0.00 | 0.00% | 5.01 | 5.08 | 51661 | 2605.35 | 0.95% | 0.00 |
| 2025-06-03 | 4.92 | 5.05 | 0.07 | 1.41% | 4.92 | 5.07 | 80293 | 4046.46 | 1.48% | 0.00 |
| 2025-05-30 | 5.04 | 4.98 | -0.04 | -0.80% | 4.96 | 5.07 | 67808 | 3393.45 | 1.25% | 0.00 |
| 2025-05-29 | 4.94 | 5.02 | 0.08 | 1.62% | 4.88 | 5.03 | 67978 | 3399.66 | 1.25% | 0.00 |
| 2025-05-28 | 4.99 | 4.94 | -0.04 | -0.80% | 4.89 | 5.03 | 50916 | 2516.99 | 0.94% | 0.00 |
| 2025-05-27 | 4.89 | 4.98 | 0.09 | 1.84% | 4.86 | 4.99 | 61394 | 3030.57 | 1.13% | 0.00 |
| 2025-05-26 | 4.89 | 4.89 | 0.00 | 0.00% | 4.84 | 4.94 | 50848 | 2487.13 | 0.94% | 0.00 |
| 2025-05-23 | 4.93 | 4.89 | -0.04 | -0.81% | 4.88 | 4.99 | 49485 | 2443.35 | 0.91% | 0.00 |
| 2025-05-22 | 4.97 | 4.93 | -0.07 | -1.40% | 4.89 | 5.01 | 54014 | 2668.69 | 0.99% | 0.00 |
| 2025-05-21 | 5.03 | 5.00 | -0.04 | -0.79% | 4.97 | 5.05 | 56710 | 2837.34 | 1.04% | 0.00 |
| 2025-05-20 | 4.98 | 5.04 | 0.08 | 1.61% | 4.97 | 5.07 | 65059 | 3265.87 | 1.20% | 0.00 |
| 2025-05-19 | 4.90 | 4.96 | 0.07 | 1.43% | 4.84 | 4.97 | 52507 | 2584.70 | 0.97% | 0.00 |
| 2025-05-16 | 4.80 | 4.89 | 0.09 | 1.88% | 4.77 | 4.90 | 72750 | 3540.38 | 1.34% | 0.00 |
| 2025-05-15 | 4.78 | 4.80 | 0.01 | 0.21% | 4.76 | 4.87 | 37310 | 1798.43 | 0.69% | 0.00 |
| 2025-05-14 | 4.79 | 4.79 | -0.02 | -0.42% | 4.77 | 4.85 | 44573 | 2141.54 | 0.82% | 0.00 |
| 2025-05-13 | 4.83 | 4.81 | 0.00 | 0.00% | 4.80 | 4.87 | 41292 | 1994.72 | 0.76% | 18.00 |
| 2025-05-12 | 4.82 | 4.81 | -0.01 | -0.21% | 4.76 | 4.86 | 40689 | 1949.07 | 0.75% | 0.00 |
| 2025-05-09 | 4.84 | 4.82 | -0.02 | -0.41% | 4.78 | 4.88 | 52329 | 2530.23 | 0.96% | 0.00 |
| 2025-05-08 | 4.80 | 4.84 | 0.04 | 0.83% | 4.76 | 4.86 | 50892 | 2456.48 | 0.94% | 0.00 |
| 2025-05-07 | 4.76 | 4.80 | 0.07 | 1.48% | 4.75 | 4.84 | 73908 | 3548.11 | 1.36% | 0.00 |
| 2025-05-06 | 4.66 | 4.73 | 0.08 | 1.72% | 4.66 | 4.75 | 57690 | 2726.53 | 1.06% | 0.00 |
| 2025-04-30 | 4.58 | 4.65 | 0.05 | 1.09% | 4.58 | 4.70 | 42314 | 1973.62 | 0.78% | 0.00 |
| 2025-04-29 | 4.47 | 4.60 | 0.09 | 2.00% | 4.46 | 4.62 | 48908 | 2239.65 | 0.90% | 0.00 |
| 2025-04-28 | 4.52 | 4.51 | -0.01 | -0.22% | 4.39 | 4.52 | 68951 | 3079.28 | 1.27% | 0.00 |
| 2025-04-25 | 4.60 | 4.52 | 0.01 | 0.22% | 4.51 | 4.63 | 51803 | 2359.34 | 0.95% | 0.00 |
| 2025-04-24 | 4.52 | 4.51 | -0.03 | -0.66% | 4.47 | 4.59 | 55070 | 2493.76 | 1.01% | 0.00 |
| 2025-04-23 | 4.60 | 4.54 | -0.01 | -0.22% | 4.51 | 4.60 | 48282 | 2200.07 | 0.89% | 0.00 |
| 2025-04-22 | 4.50 | 4.55 | 0.02 | 0.44% | 4.49 | 4.58 | 45742 | 2075.36 | 0.84% | 0.00 |
| 2025-04-21 | 4.48 | 4.53 | 0.08 | 1.80% | 4.40 | 4.55 | 48340 | 2177.96 | 0.89% | 0.00 |
| 2025-04-18 | 4.44 | 4.45 | -0.02 | -0.45% | 4.36 | 4.54 | 51800 | 2293.87 | 0.95% | 0.00 |
| 2025-04-17 | 4.41 | 4.47 | 0.06 | 1.36% | 4.37 | 4.49 | 49345 | 2199.28 | 0.91% | 0.00 |
| 2025-04-16 | 4.55 | 4.41 | -0.13 | -2.86% | 4.34 | 4.55 | 82277 | 3638.46 | 1.51% | 0.00 |
| 2025-04-15 | 4.53 | 4.54 | 0.03 | 0.67% | 4.46 | 4.58 | 70277 | 3177.59 | 1.29% | 0.00 |
| 2025-04-14 | 4.45 | 4.51 | 0.13 | 2.97% | 4.40 | 4.59 | 69851 | 3154.09 | 1.29% | 0.00 |
| 2025-04-11 | 4.41 | 4.38 | -0.02 | -0.45% | 4.30 | 4.47 | 80602 | 3548.71 | 1.48% | 0.00 |
| 2025-04-10 | 4.34 | 4.40 | 0.15 | 3.53% | 4.34 | 4.48 | 104100 | 4608.76 | 1.92% | 0.00 |
| 2025-04-09 | 3.99 | 4.25 | 0.10 | 2.41% | 3.85 | 4.29 | 132259 | 5389.30 | 2.44% | 0.00 |
| 2025-04-08 | 4.11 | 4.15 | 0.08 | 1.97% | 4.03 | 4.29 | 126413 | 5240.46 | 2.33% | 0.00 |
深证大盘股票行情在线 K线走势图
