利德曼 (300289) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-30	5.75	5.55	-0.21	-3.65%	5.45	5.75	103695	5730	1.91%
2026-06-29	5.45	5.76	0.31	5.69%	5.28	5.89	123494	6989	2.27%
2026-06-26	5.56	5.45	-0.22	-3.88%	5.42	5.60	70506	3863	1.30%
2026-06-25	5.62	5.67	0.05	0.89%	5.42	5.75	110668	6141	2.04%
2026-06-24	5.85	5.62	-0.26	-4.42%	5.55	5.95	117605	6696	2.17%
2026-06-23	5.71	5.88	0.17	2.98%	5.67	6.10	153054	9061	2.82%
2026-06-22	5.78	5.71	-0.16	-2.73%	5.51	5.82	114223	6411	2.10%
2026-06-18	5.78	5.87	0.01	0.17%	5.66	5.88	95434	5527	1.76%
2026-06-17	6.10	5.86	-0.27	-4.40%	5.82	6.13	123838	7334	2.28%
2026-06-16	6.18	6.13	-0.09	-1.45%	6.01	6.18	143811	8758	2.65%
2026-06-15	6.59	6.22	0.02	0.32%	6.15	6.64	202606	12767	3.73%
2026-06-12	6.53	6.20	-0.42	-6.34%	6.18	6.74	326389	20669	6.01%
2026-06-11	5.51	6.62	1.10	19.93%	5.51	6.62	319534	20630	5.88%
2026-06-10	5.50	5.52	-0.06	-1.08%	5.43	5.59	42605	2344	0.78%
2026-06-09	5.61	5.58	-0.03	-0.53%	5.48	5.66	37719	2098	0.69%
2026-06-08	5.47	5.61	-0.12	-2.09%	5.31	5.75	72181	4055	1.33%
2026-06-05	5.70	5.73	0.03	0.53%	5.62	5.77	59618	3398	1.10%
2026-06-04	5.83	5.70	-0.09	-1.55%	5.65	5.84	45565	2607	0.84%
2026-06-03	5.93	5.79	-0.19	-3.18%	5.76	5.95	57786	3367	1.06%
2026-06-02	6.12	5.98	-0.15	-2.45%	5.92	6.14	55374	3312	1.02%
2026-06-01	5.97	6.13	0.19	3.20%	5.80	6.28	71450	4390	1.32%
2026-05-29	6.00	5.94	-0.09	-1.49%	5.93	6.07	43891	2629	0.81%
2026-05-28	6.04	6.03	-0.01	-0.17%	5.88	6.09	55960	3347	1.03%
2026-05-27	6.15	6.04	-0.11	-1.79%	6.01	6.20	42810	2598	0.79%
2026-05-26	6.36	6.15	-0.21	-3.30%	6.11	6.36	54882	3384	1.01%
2026-05-25	6.23	6.36	0.13	2.09%	6.23	6.50	56353	3593	1.04%
2026-05-22	6.18	6.23	0.11	1.80%	6.08	6.25	41930	2585	0.77%
2026-05-21	6.38	6.12	-0.25	-3.92%	6.11	6.40	54865	3432	1.01%
2026-05-20	6.42	6.37	-0.13	-2.00%	6.30	6.49	46637	2966	0.86%
2026-05-19	6.56	6.50	0.01	0.15%	6.39	6.56	53334	3441	0.98%
2026-05-18	6.38	6.49	0.12	1.88%	6.31	6.59	59938	3879	1.10%
2026-05-15	6.48	6.37	-0.10	-1.55%	6.35	6.51	66554	4278	1.23%
2026-05-14	6.60	6.47	-0.14	-2.12%	6.46	6.62	74723	4865	1.38%
2026-05-13	6.70	6.61	-0.10	-1.49%	6.56	6.73	77444	5123	1.43%
2026-05-12	6.96	6.71	-0.29	-4.14%	6.67	6.97	126385	8567	2.33%
2026-05-11	6.76	7.00	0.25	3.70%	6.71	7.04	143245	9888	2.64%
2026-05-08	6.67	6.75	0.10	1.50%	6.60	6.75	67292	4508	1.24%
2026-05-07	6.67	6.65	-0.05	-0.75%	6.61	6.71	60372	4017	1.11%
2026-05-06	6.72	6.70	-0.01	-0.15%	6.66	6.76	63370	4249	1.17%
2026-04-30	6.79	6.71	-0.05	-0.74%	6.65	6.81	50658	3388	0.93%
2026-04-29	6.46	6.76	0.25	3.84%	6.44	6.81	115188	7742	2.12%
2026-04-28	6.77	6.51	-0.33	-4.82%	6.46	6.79	122581	8076	2.26%
2026-04-27	6.75	6.84	0.08	1.18%	6.44	6.86	131445	8774	2.42%
2026-04-24	6.68	6.76	0.09	1.35%	6.63	6.83	96689	6518	1.78%
2026-04-23	6.77	6.67	-0.10	-1.48%	6.61	6.79	66605	4433	1.23%
2026-04-22	6.66	6.77	0.13	1.96%	6.59	6.78	67709	4537	1.25%
2026-04-21	6.73	6.64	-0.10	-1.48%	6.58	6.81	72199	4811	1.33%
2026-04-20	6.65	6.74	0.09	1.35%	6.61	6.79	65185	4387	1.20%
2026-04-17	6.68	6.65	-0.03	-0.45%	6.55	6.71	70431	4667	1.30%
2026-04-16	6.71	6.68	-0.04	-0.60%	6.60	6.72	53714	3571	0.99%
2026-04-15	6.71	6.72	0.07	1.05%	6.66	6.78	71581	4805	1.32%
2026-04-14	6.71	6.65	-0.04	-0.60%	6.56	6.74	61771	4098	1.14%
2026-04-13	6.70	6.69	0.05	0.75%	6.57	6.74	64862	4303	1.19%
2026-04-10	6.60	6.64	0.06	0.91%	6.57	6.75	57162	3816	1.05%
2026-04-09	6.78	6.58	-0.21	-3.09%	6.57	6.81	70420	4698	1.30%
2026-04-08	6.80	6.79	0.09	1.34%	6.73	6.85	69432	4705	1.28%
2026-04-07	6.58	6.70	0.11	1.67%	6.45	6.74	64387	4289	1.19%
2026-04-03	6.78	6.59	-0.19	-2.80%	6.57	6.80	71802	4756	1.32%
2026-04-02	6.82	6.78	-0.03	-0.44%	6.74	6.89	66995	4564	1.23%
2026-04-01	6.77	6.81	0.09	1.34%	6.64	6.83	77593	5249	1.43%
2026-03-31	6.76	6.72	-0.06	-0.88%	6.69	6.90	84112	5732	1.55%
2026-03-30	6.61	6.78	0.11	1.65%	6.55	6.78	70908	4765	1.31%
2026-03-27	6.35	6.67	0.25	3.89%	6.33	6.69	76289	5014	1.40%
2026-03-26	6.52	6.42	-0.08	-1.23%	6.40	6.61	52314	3396	0.96%
2026-03-25	6.48	6.50	0.07	1.09%	6.43	6.54	50368	3269	0.93%
2026-03-24	6.21	6.43	0.34	5.58%	6.16	6.44	90163	5673	1.66%
2026-03-23	6.39	6.09	-0.41	-6.31%	6.05	6.42	92202	5752	1.70%