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 |
|---|
| 2025-12-12 | 7.04 | 7.00 | -0.04 | -0.57% | 6.99 | 7.11 | 88844 | 6252.67 | 1.64% | 0.00 |
| 2025-12-11 | 7.16 | 7.04 | -0.15 | -2.09% | 7.03 | 7.22 | 99974 | 7104.12 | 1.84% | 6.00 |
| 2025-12-10 | 7.19 | 7.19 | -0.02 | -0.28% | 7.12 | 7.24 | 93986 | 6748.95 | 1.73% | 0.00 |
| 2025-12-09 | 7.36 | 7.21 | -0.15 | -2.04% | 7.21 | 7.38 | 97493 | 7101.89 | 1.79% | 0.00 |
| 2025-12-08 | 7.34 | 7.36 | 0.02 | 0.27% | 7.32 | 7.42 | 92738 | 6831.61 | 1.71% | 0.00 |
| 2025-12-05 | 7.25 | 7.34 | 0.09 | 1.24% | 7.15 | 7.35 | 100588 | 7303.78 | 1.85% | 0.00 |
| 2025-12-04 | 7.31 | 7.25 | -0.08 | -1.09% | 7.23 | 7.38 | 91976 | 6705.12 | 1.69% | 0.00 |
| 2025-12-03 | 7.53 | 7.33 | -0.18 | -2.40% | 7.30 | 7.55 | 132912 | 9802.10 | 2.45% | 0.00 |
| 2025-12-02 | 7.60 | 7.51 | -0.12 | -1.57% | 7.44 | 7.60 | 127846 | 9598.17 | 2.35% | 0.00 |
| 2025-12-01 | 7.68 | 7.63 | -0.06 | -0.78% | 7.60 | 7.77 | 139186 | 10681.83 | 2.56% | 0.00 |
| 2025-11-28 | 7.64 | 7.69 | 0.10 | 1.32% | 7.50 | 7.69 | 109241 | 8303.92 | 2.01% | 1.00 |
| 2025-11-27 | 7.72 | 7.59 | -0.20 | -2.57% | 7.57 | 7.76 | 175382 | 13435.81 | 3.23% | 0.00 |
| 2025-11-26 | 7.72 | 7.79 | 0.11 | 1.43% | 7.70 | 8.27 | 290180 | 22951.97 | 5.34% | 0.00 |
| 2025-11-25 | 7.55 | 7.68 | 0.18 | 2.40% | 7.51 | 7.80 | 190067 | 14642.34 | 3.50% | 1.00 |
| 2025-11-24 | 7.51 | 7.50 | -0.04 | -0.53% | 7.38 | 7.61 | 161456 | 12125.17 | 2.97% | 117.00 |
| 2025-11-21 | 7.85 | 7.54 | -0.36 | -4.56% | 7.53 | 7.94 | 230108 | 17638.53 | 4.24% | 0.00 |
| 2025-11-20 | 8.22 | 7.90 | -0.20 | -2.47% | 7.85 | 8.22 | 209727 | 16726.65 | 3.86% | 47.00 |
| 2025-11-19 | 8.40 | 8.10 | -0.29 | -3.46% | 8.03 | 8.50 | 307590 | 25087.91 | 5.66% | 6.00 |
| 2025-11-18 | 8.95 | 8.39 | -0.86 | -9.30% | 8.37 | 8.95 | 481685 | 41311.60 | 8.87% | 46.00 |
| 2025-11-17 | 8.94 | 9.25 | 0.16 | 1.76% | 8.60 | 9.60 | 560046 | 51284.12 | 10.31% | 20.00 |
| 2025-11-14 | 9.76 | 9.09 | 0.09 | 1.00% | 9.07 | 10.41 | 870290 | 84680.36 | 16.02% | 125.00 |
| 2025-11-13 | 8.47 | 9.00 | 0.33 | 3.81% | 8.23 | 9.30 | 699702 | 60779.07 | 12.88% | 97.00 |
| 2025-11-12 | 8.00 | 8.67 | 0.78 | 9.89% | 7.98 | 9.30 | 773984 | 66877.53 | 14.25% | 2.00 |
| 2025-11-11 | 7.77 | 7.89 | 0.12 | 1.54% | 7.67 | 7.89 | 157718 | 12288.77 | 2.90% | 0.00 |
| 2025-11-10 | 7.68 | 7.77 | 0.09 | 1.17% | 7.68 | 7.82 | 117655 | 9135.70 | 2.17% | 15.00 |
| 2025-11-07 | 7.60 | 7.68 | 0.04 | 0.52% | 7.57 | 7.75 | 113542 | 8706.50 | 2.09% | 0.00 |
| 2025-11-06 | 7.87 | 7.64 | -0.21 | -2.68% | 7.58 | 7.87 | 163527 | 12516.94 | 3.01% | 10.00 |
| 2025-11-05 | 7.67 | 7.85 | 0.13 | 1.68% | 7.63 | 7.87 | 184770 | 14415.74 | 3.40% | 50.00 |
| 2025-11-04 | 7.75 | 7.72 | 0.00 | 0.00% | 7.63 | 7.75 | 111121 | 8525.96 | 2.05% | 0.00 |
| 2025-11-03 | 7.55 | 7.72 | 0.20 | 2.66% | 7.47 | 7.74 | 164618 | 12555.14 | 3.03% | 1.00 |
| 2025-10-31 | 7.28 | 7.52 | 0.23 | 3.16% | 7.27 | 7.54 | 175606 | 13083.80 | 3.23% | 0.00 |
| 2025-10-30 | 7.34 | 7.29 | -0.08 | -1.09% | 7.29 | 7.42 | 122063 | 8972.40 | 2.25% | 0.00 |
| 2025-10-29 | 7.52 | 7.37 | -0.29 | -3.79% | 7.27 | 7.57 | 217826 | 16039.52 | 4.01% | 0.00 |
| 2025-10-28 | 7.66 | 7.66 | -0.05 | -0.65% | 7.56 | 7.83 | 176742 | 13607.75 | 3.25% | 0.00 |
| 2025-10-27 | 7.79 | 7.71 | 0.01 | 0.13% | 7.68 | 7.86 | 169046 | 13096.60 | 3.11% | 0.00 |
| 2025-10-24 | 7.97 | 7.70 | -0.27 | -3.39% | 7.66 | 7.97 | 246525 | 19091.55 | 4.54% | 0.00 |
| 2025-10-23 | 8.04 | 7.97 | -0.22 | -2.69% | 7.77 | 8.23 | 348786 | 27635.02 | 6.42% | 13.00 |
| 2025-10-22 | 7.71 | 8.19 | 0.49 | 6.36% | 7.66 | 8.50 | 529352 | 43310.71 | 9.75% | 45.00 |
| 2025-10-21 | 7.54 | 7.70 | 0.16 | 2.12% | 7.44 | 7.70 | 143994 | 10949.65 | 2.65% | 0.00 |
| 2025-10-20 | 7.61 | 7.54 | -0.03 | -0.40% | 7.48 | 7.70 | 156160 | 11818.61 | 2.88% | 0.00 |
| 2025-10-17 | 7.63 | 7.57 | -0.04 | -0.53% | 7.55 | 7.93 | 233194 | 17928.45 | 4.29% | 0.00 |
| 2025-10-16 | 7.64 | 7.61 | -0.04 | -0.52% | 7.58 | 7.74 | 138553 | 10600.72 | 2.55% | 0.00 |
| 2025-10-15 | 7.41 | 7.65 | 0.24 | 3.24% | 7.38 | 7.72 | 167696 | 12769.28 | 3.09% | 2.00 |
| 2025-10-14 | 7.57 | 7.41 | -0.12 | -1.59% | 7.38 | 7.60 | 96512 | 7236.05 | 1.78% | 0.00 |
| 2025-10-13 | 7.30 | 7.53 | -0.02 | -0.26% | 7.11 | 7.57 | 124230 | 9178.59 | 2.29% | 0.00 |
| 2025-10-10 | 7.45 | 7.55 | 0.09 | 1.21% | 7.41 | 7.64 | 118234 | 8920.42 | 2.18% | 0.00 |
| 2025-10-09 | 7.53 | 7.46 | -0.09 | -1.19% | 7.44 | 7.57 | 101366 | 7588.07 | 1.87% | 13.00 |
| 2025-09-30 | 7.60 | 7.55 | 0.05 | 0.67% | 7.50 | 7.60 | 85368 | 6451.75 | 1.57% | 0.00 |
| 2025-09-29 | 7.50 | 7.50 | 0.00 | 0.00% | 7.36 | 7.54 | 93033 | 6951.96 | 1.71% | 0.00 |
| 2025-09-26 | 7.62 | 7.50 | -0.12 | -1.57% | 7.41 | 7.64 | 119059 | 8945.36 | 2.19% | 0.00 |
| 2025-09-25 | 7.60 | 7.62 | -0.03 | -0.39% | 7.58 | 7.91 | 168159 | 12976.34 | 3.10% | 0.00 |
| 2025-09-24 | 7.57 | 7.65 | 0.11 | 1.46% | 7.48 | 7.66 | 96634 | 7351.45 | 1.78% | 50.00 |
| 2025-09-23 | 7.76 | 7.54 | -0.20 | -2.58% | 7.39 | 7.76 | 147451 | 11059.17 | 2.71% | 0.00 |
| 2025-09-22 | 7.72 | 7.74 | 0.04 | 0.52% | 7.66 | 7.82 | 89945 | 6935.23 | 1.66% | 0.00 |
| 2025-09-19 | 7.82 | 7.70 | -0.14 | -1.79% | 7.67 | 7.86 | 134846 | 10437.44 | 2.48% | 28.00 |
| 2025-09-18 | 7.96 | 7.84 | -0.14 | -1.75% | 7.75 | 8.02 | 178544 | 14108.90 | 3.29% | 0.00 |
| 2025-09-17 | 8.17 | 7.98 | -0.20 | -2.44% | 7.96 | 8.17 | 157503 | 12612.58 | 2.90% | 29.00 |
| 2025-09-16 | 7.94 | 8.18 | 0.22 | 2.76% | 7.93 | 8.19 | 165339 | 13349.40 | 3.04% | 0.00 |
| 2025-09-15 | 8.03 | 7.96 | -0.09 | -1.12% | 7.92 | 8.07 | 111987 | 8926.74 | 2.06% | 3.00 |
| 2025-09-12 | 8.11 | 8.05 | -0.05 | -0.62% | 7.97 | 8.15 | 162666 | 13077.24 | 2.99% | 12.00 |
| 2025-09-11 | 7.95 | 8.10 | 0.10 | 1.25% | 7.76 | 8.10 | 163220 | 13005.29 | 3.01% | 0.00 |
| 2025-09-10 | 7.95 | 8.00 | 0.05 | 0.63% | 7.91 | 8.08 | 109080 | 8715.77 | 2.01% | 0.00 |
| 2025-09-09 | 8.16 | 7.95 | -0.23 | -2.81% | 7.93 | 8.16 | 156100 | 12547.58 | 2.87% | 7.00 |
| 2025-09-08 | 8.11 | 8.18 | 0.07 | 0.86% | 8.07 | 8.22 | 150944 | 12294.51 | 2.78% | 0.00 |
| 2025-09-05 | 7.99 | 8.11 | 0.20 | 2.53% | 7.74 | 8.11 | 177792 | 14144.87 | 3.27% | 47.00 |
| 2025-09-04 | 8.03 | 7.91 | -0.07 | -0.88% | 7.80 | 8.13 | 182765 | 14653.15 | 3.36% | 6.00 |
| 2025-09-03 | 8.18 | 7.98 | -0.21 | -2.56% | 7.93 | 8.28 | 182248 | 14748.55 | 3.36% | 4.00 |
| 2025-09-02 | 8.44 | 8.19 | -0.27 | -3.19% | 8.11 | 8.47 | 284899 | 23440.68 | 5.25% | 5.00 |
| 2025-09-01 | 8.37 | 8.46 | 0.23 | 2.79% | 8.32 | 8.67 | 380724 | 32436.95 | 7.01% | 13.00 |
| 2025-08-29 | 8.49 | 8.23 | -0.27 | -3.18% | 8.22 | 8.49 | 207354 | 17199.99 | 3.82% | 0.00 |
| 2025-08-28 | 8.60 | 8.50 | -0.04 | -0.47% | 8.20 | 8.60 | 326156 | 27336.32 | 6.00% | 1.00 |
| 2025-08-27 | 8.86 | 8.54 | -0.35 | -3.94% | 8.53 | 8.92 | 364628 | 31796.34 | 6.71% | 0.00 |
| 2025-08-26 | 9.05 | 8.89 | -0.19 | -2.09% | 8.88 | 9.07 | 311143 | 27828.91 | 5.73% | 6.00 |
| 2025-08-25 | 9.22 | 9.08 | -0.12 | -1.30% | 9.05 | 9.30 | 379654 | 34808.58 | 6.99% | 42.00 |
| 2025-08-22 | 9.15 | 9.20 | 0.00 | 0.00% | 9.06 | 9.24 | 276056 | 25247.62 | 5.08% | 6.00 |
| 2025-08-21 | 9.37 | 9.20 | -0.19 | -2.02% | 9.11 | 9.42 | 369522 | 34129.08 | 6.80% | 31.00 |
| 2025-08-20 | 9.56 | 9.39 | -0.33 | -3.40% | 9.19 | 9.62 | 584979 | 54611.33 | 10.77% | 63.00 |
| 2025-08-19 | 9.90 | 9.72 | -0.40 | -3.95% | 9.70 | 10.37 | 692433 | 69119.61 | 12.75% | 53.00 |
| 2025-08-18 | 9.92 | 10.12 | 0.20 | 2.02% | 9.82 | 10.54 | 775606 | 78168.67 | 14.28% | 46.00 |
| 2025-08-15 | 9.71 | 9.92 | -0.14 | -1.39% | 9.39 | 10.04 | 708093 | 68726.84 | 13.04% | 109.00 |
深证大盘股票行情在线 K线走势图
利德曼(300289)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
