利德曼（300289）历史行情
以下为利德曼近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.980 | 6.120 | 6.130 | 5.890 | 0.090 | 1.493% | 725.99万 | 0.44亿 | 1.337% |
| 2026-10-08 | 6.110 | 6.030 | 6.250 | 5.990 | -0.030 | -0.495% | 9.65万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.940 | 6.060 | 6.080 | 5.890 | 0.150 | 2.538% | 813.28万 | 0.49亿 | 1.497% |
| 2026-10-06 | 5.940 | 6.060 | 6.080 | 5.890 | 0.150 | 2.538% | 813.28万 | 0.49亿 | 1.497% |
| 2026-10-05 | 5.940 | 6.060 | 6.080 | 5.890 | 0.150 | 2.538% | 813.28万 | 0.49亿 | 1.497% |
| 2026-10-02 | 5.940 | 6.060 | 6.080 | 5.890 | 0.150 | 2.538% | 813.28万 | 0.49亿 | 1.497% |
| 2026-10-01 | 5.940 | 6.060 | 6.080 | 5.890 | 0.150 | 2.538% | 813.28万 | 0.49亿 | 1.497% |
| 2026-09-30 | 5.940 | 6.060 | 6.080 | 5.890 | 0.150 | 2.538% | 8.13万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.920 | 5.910 | 6.010 | 5.860 | -0.030 | -0.505% | 6.10万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.940 | 5.940 | 6.040 | 5.890 | 0.000 | 0.000% | 5.46万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.960 | 5.940 | 6.040 | 5.890 | -0.020 | -0.336% | 551.45万 | 0.33亿 | 1.015% |
| 2026-09-24 | 5.960 | 5.940 | 6.040 | 5.890 | -0.020 | -0.336% | 5.51万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.980 | 5.960 | 6.050 | 5.930 | -0.060 | -0.997% | 5.83万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.050 | 6.020 | 6.080 | 5.940 | 0.030 | 0.501% | 8.69万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.810 | 5.990 | 6.000 | 5.810 | 0.210 | 3.633% | 8.56万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.800 | 5.780 | 5.900 | 5.700 | 0.050 | 0.873% | 5.80万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.670 | 5.730 | 5.750 | 5.620 | 0.070 | 1.237% | 3.92万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.640 | 5.660 | 5.690 | 5.580 | 0.010 | 0.177% | 3.28万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.870 | 5.650 | 5.940 | 5.650 | -0.220 | -3.748% | 5.62万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.670 | 5.870 | 5.990 | 5.670 | 0.200 | 3.527% | 7.24万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.770 | 5.670 | 5.790 | 5.620 | -0.110 | -1.903% | 3.75万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.880 | 5.780 | 5.880 | 5.740 | -0.100 | -1.701% | 3.59万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.950 | 5.880 | 5.990 | 5.840 | -0.090 | -1.508% | 4.55万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.910 | 5.970 | 5.990 | 5.860 | 0.060 | 1.015% | 4.49万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.880 | 5.910 | 5.950 | 5.880 | 0.030 | 0.510% | 3.77万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.900 | 5.880 | 5.980 | 5.850 | 0.000 | 0.000% | 4.36万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.030 | 5.880 | 6.030 | 5.850 | -0.080 | -1.342% | 4.65万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.020 | 5.960 | 6.030 | 5.930 | -0.060 | -0.997% | 4.61万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.980 | 6.020 | 6.050 | 5.960 | 0.010 | 0.166% | 5.61万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.060 | 6.010 | 6.090 | 5.990 | -0.090 | -1.475% | 5.14万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.160 | 6.100 | 6.190 | 6.060 | -0.060 | -0.974% | 9.81万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.980 | 6.160 | 6.390 | 5.970 | 0.180 | 3.010% | 15.10万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.890 | 5.980 | 6.080 | 5.890 | 0.090 | 1.528% | 8.33万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.750 | 5.890 | 5.900 | 5.680 | 0.140 | 2.435% | 4.85万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.940 | 5.750 | 5.980 | 5.710 | -0.190 | -3.199% | 7.17万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.900 | 5.940 | 5.970 | 5.800 | -0.100 | -1.656% | 8.48万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.870 | 6.040 | 6.200 | 5.870 | 0.270 | 4.679% | 12.89万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.900 | 5.770 | 5.930 | 5.770 | -0.160 | -2.698% | 4.57万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.990 | 5.930 | 6.050 | 5.900 | -0.050 | -0.836% | 6.41万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.980 | 5.980 | 6.090 | 5.900 | 0.000 | 0.000% | 6.39万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.040 | 5.980 | 6.100 | 5.890 | -0.040 | -0.664% | 6.90万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.970 | 6.020 | 6.050 | 5.850 | 0.040 | 0.669% | 9.69万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.980 | 5.980 | 6.020 | 5.930 | 0.000 | 0.000% | 5.79万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.030 | 5.980 | 6.050 | 5.930 | -0.090 | -1.483% | 6.36万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.880 | 6.070 | 6.120 | 5.820 | 0.200 | 3.407% | 9.14万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.730 | 5.870 | 5.870 | 5.670 | 0.140 | 2.443% | 8.00万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.710 | 5.730 | 5.770 | 5.630 | -0.020 | -0.348% | 5.83万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.740 | 5.750 | 5.790 | 5.700 | 0.020 | 0.349% | 5.25万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.680 | 5.730 | 5.750 | 5.620 | 0.070 | 1.237% | 4.54万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.570 | 5.660 | 5.660 | 5.570 | 0.090 | 1.616% | 4.58万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.560 | 5.570 | 5.610 | 5.490 | 0.100 | 1.828% | 5.79万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.510 | 5.470 | 5.660 | 5.430 | -0.080 | -1.441% | 5.75万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.470 | 5.550 | 5.610 | 5.470 | 0.040 | 0.726% | 4.70万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.530 | 5.510 | 5.670 | 5.490 | -0.030 | -0.542% | 5.05万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.230 | 5.540 | 5.560 | 5.230 | 0.260 | 4.924% | 7.28万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.380 | 5.280 | 5.440 | 5.270 | -0.180 | -3.297% | 5.18万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.300 | 5.460 | 5.480 | 5.300 | 0.090 | 1.676% | 4.86万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.370 | 5.370 | 5.570 | 5.330 | -0.030 | -0.556% | 6.74万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.550 | 5.400 | 5.560 | 5.240 | -0.160 | -2.878% | 9.83万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.800 | 5.560 | 5.900 | 5.470 | -0.060 | -1.068% | 9.76万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.900 | 5.620 | 6.060 | 5.580 | -0.280 | -4.746% | 10.85万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.630 | 5.900 | 5.980 | 5.540 | 0.240 | 4.240% | 11.89万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.520 | 5.660 | 5.710 | 5.460 | 0.140 | 2.536% | 8.20万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.340 | 5.520 | 5.560 | 5.270 | 0.180 | 3.371% | 7.09万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.510 | 5.340 | 5.560 | 5.320 | -0.200 | -3.610% | 6.43万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.250 | 5.540 | 5.610 | 5.210 | 0.240 | 4.528% | 11.28万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.380 | 5.300 | 5.510 | 5.190 | -0.090 | -1.670% | 7.56万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.540 | 5.390 | 5.550 | 5.380 | -0.150 | -2.708% | 5.05万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.710 | 5.540 | 5.730 | 5.510 | -0.220 | -3.819% | 6.59万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.760 | 5.760 | 5.890 | 5.720 | -0.070 | -1.201% | 7.84万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.810 | 5.830 | 5.900 | 5.720 | 0.050 | 0.865% | 7.51万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.770 | 5.780 | 5.890 | 5.690 | 0.010 | 0.173% | 9.93万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.560 | 5.770 | 5.820 | 5.450 | 0.220 | 3.964% | 13.30万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.750 | 5.550 | 5.750 | 5.450 | -0.210 | -3.646% | 10.37万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.450 | 5.760 | 5.890 | 5.280 | 0.310 | 5.688% | 12.35万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.560 | 5.450 | 5.600 | 5.420 | -0.220 | -3.880% | 7.05万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.620 | 5.670 | 5.750 | 5.420 | 0.050 | 0.890% | 11.07万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.850 | 5.620 | 5.950 | 5.550 | -0.260 | -4.422% | 11.76万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.710 | 5.880 | 6.100 | 5.670 | 0.170 | 2.977% | 15.31万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.780 | 5.710 | 5.820 | 5.510 | -0.160 | -2.726% | 11.42万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.780 | 5.870 | 5.880 | 5.660 | 0.010 | 0.171% | 9.54万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.100 | 5.860 | 6.130 | 5.820 | -0.270 | -4.405% | 12.38万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.180 | 6.130 | 6.180 | 6.010 | -0.090 | -1.447% | 14.38万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.590 | 6.220 | 6.640 | 6.150 | 0.020 | 0.323% | 20.26万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.530 | 6.200 | 6.740 | 6.180 | -0.420 | -6.344% | 32.64万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.510 | 6.620 | 6.620 | 5.510 | 1.100 | 19.928% | 31.95万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.500 | 5.520 | 5.590 | 5.430 | -0.060 | -1.075% | 4.26万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.610 | 5.580 | 5.660 | 5.480 | -0.030 | -0.535% | 3.77万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.470 | 5.610 | 5.750 | 5.310 | -0.120 | -2.094% | 7.22万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.700 | 5.730 | 5.770 | 5.620 | 0.030 | 0.526% | 5.96万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.830 | 5.700 | 5.840 | 5.650 | -0.090 | -1.554% | 4.56万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.930 | 5.790 | 5.950 | 5.760 | -0.190 | -3.177% | 5.78万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.120 | 5.980 | 6.140 | 5.920 | -0.150 | -2.447% | 5.54万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.970 | 6.130 | 6.280 | 5.800 | 0.190 | 3.199% | 7.15万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.000 | 5.940 | 6.070 | 5.930 | -0.090 | -1.493% | 4.39万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.040 | 6.030 | 6.090 | 5.880 | -0.010 | -0.166% | 5.60万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.150 | 6.040 | 6.200 | 6.010 | -0.110 | -1.789% | 4.28万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.360 | 6.150 | 6.360 | 6.110 | -0.210 | -3.302% | 5.49万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.230 | 6.360 | 6.500 | 6.230 | 0.130 | 2.087% | 5.64万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.180 | 6.230 | 6.250 | 6.080 | 0.110 | 1.797% | 4.19万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.380 | 6.120 | 6.400 | 6.110 | -0.250 | -3.925% | 5.49万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.420 | 6.370 | 6.490 | 6.300 | -0.130 | -2.000% | 4.66万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.560 | 6.500 | 6.560 | 6.390 | 0.010 | 0.154% | 5.33万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.380 | 6.490 | 6.590 | 6.310 | 0.120 | 1.884% | 5.99万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.480 | 6.370 | 6.510 | 6.350 | -0.100 | -1.546% | 6.66万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.600 | 6.470 | 6.620 | 6.460 | -0.140 | -2.118% | 7.47万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.700 | 6.610 | 6.730 | 6.560 | -0.100 | -1.490% | 7.74万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.960 | 6.710 | 6.970 | 6.670 | -0.290 | -4.143% | 12.64万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.760 | 7.000 | 7.040 | 6.710 | 0.250 | 3.704% | 14.32万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.670 | 6.750 | 6.750 | 6.600 | 0.100 | 1.504% | 6.73万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.670 | 6.650 | 6.710 | 6.610 | -0.050 | -0.746% | 6.04万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.720 | 6.700 | 6.760 | 6.660 | -0.010 | -0.149% | 6.34万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.790 | 6.710 | 6.810 | 6.650 | -0.050 | -0.740% | 5.07万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.460 | 6.760 | 6.810 | 6.440 | 0.250 | 3.840% | 11.52万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.770 | 6.510 | 6.790 | 6.460 | -0.330 | -4.825% | 12.26万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.750 | 6.840 | 6.860 | 6.440 | 0.080 | 1.183% | 13.14万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.680 | 6.760 | 6.830 | 6.630 | 0.090 | 1.349% | 9.67万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.770 | 6.670 | 6.790 | 6.610 | -0.100 | -1.477% | 6.66万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.660 | 6.770 | 6.780 | 6.590 | 0.130 | 1.958% | 6.77万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.730 | 6.640 | 6.810 | 6.580 | -0.100 | -1.484% | 7.22万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.650 | 6.740 | 6.790 | 6.610 | 0.090 | 1.353% | 6.52万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.680 | 6.650 | 6.710 | 6.550 | -0.030 | -0.449% | 7.04万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.710 | 6.680 | 6.720 | 6.600 | -0.040 | -0.595% | 5.37万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.710 | 6.720 | 6.780 | 6.660 | 0.070 | 1.053% | 7.16万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.710 | 6.650 | 6.740 | 6.560 | -0.040 | -0.598% | 6.18万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.700 | 6.690 | 6.740 | 6.570 | 0.000 | 0.000% | 6.49万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.600 | 6.640 | 6.750 | 6.570 | 0.000 | 0.000% | 5.72万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.780 | 6.580 | 6.810 | 6.570 | 0.000 | 0.000% | 7.04万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.800 | 6.790 | 6.850 | 6.730 | 0.000 | 0.000% | 6.94万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.580 | 6.700 | 6.740 | 6.450 | 0.000 | 0.000% | 6.44万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.780 | 6.590 | 6.800 | 6.570 | 0.000 | 0.000% | 7.18万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.820 | 6.780 | 6.890 | 6.740 | 0.000 | 0.000% | 6.70万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.770 | 6.810 | 6.830 | 6.640 | 0.000 | 0.000% | 7.76万 | 0.00亿 | 0.000% |