利亚德（300296）历史行情
以下为利亚德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 | 4.600 | 4.670 | 4.680 | 4.510 | 0.060 | 1.302% | 4,177.60万 | 1.92亿 | 1.800% |
| 2026-10-08 | 4.710 | 4.610 | 4.770 | 4.580 | -0.100 | -2.123% | 40.98万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.750 | 4.710 | 4.760 | 4.700 | -0.010 | -0.212% | 2,299.76万 | 1.09亿 | 0.991% |
| 2026-10-06 | 4.750 | 4.710 | 4.760 | 4.700 | -0.010 | -0.212% | 2,299.76万 | 1.09亿 | 0.991% |
| 2026-10-05 | 4.750 | 4.710 | 4.760 | 4.700 | -0.010 | -0.212% | 2,299.76万 | 1.09亿 | 0.991% |
| 2026-10-02 | 4.750 | 4.710 | 4.760 | 4.700 | -0.010 | -0.212% | 2,299.76万 | 1.09亿 | 0.991% |
| 2026-10-01 | 4.750 | 4.710 | 4.760 | 4.700 | -0.010 | -0.212% | 2,299.76万 | 1.09亿 | 0.991% |
| 2026-09-30 | 4.750 | 4.710 | 4.760 | 4.700 | -0.010 | -0.212% | 23.00万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.710 | 4.720 | 4.770 | 4.680 | 0.000 | 0.000% | 22.62万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.810 | 4.720 | 4.870 | 4.690 | -0.080 | -1.667% | 32.87万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.880 | 4.800 | 4.910 | 4.800 | -0.110 | -2.240% | 2,754.11万 | 1.33亿 | 1.187% |
| 2026-09-24 | 4.880 | 4.800 | 4.910 | 4.800 | -0.110 | -2.240% | 27.54万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.940 | 4.910 | 5.000 | 4.900 | -0.050 | -1.008% | 31.07万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.960 | 4.960 | 5.050 | 4.940 | 0.020 | 0.405% | 46.10万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.910 | 4.940 | 4.950 | 4.890 | 0.050 | 1.022% | 29.31万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.890 | 4.890 | 4.920 | 4.860 | 0.020 | 0.411% | 27.34万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.850 | 4.870 | 4.920 | 4.840 | -0.010 | -0.205% | 24.37万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.800 | 4.880 | 4.900 | 4.770 | 0.070 | 1.455% | 31.90万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.920 | 4.810 | 4.940 | 4.790 | -0.130 | -2.632% | 43.36万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.900 | 4.940 | 4.970 | 4.900 | -0.010 | -0.202% | 25.84万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.950 | 4.950 | 4.990 | 4.870 | -0.050 | -1.000% | 50.69万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.010 | 5.000 | 5.040 | 4.950 | -0.030 | -0.596% | 36.87万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.080 | 5.030 | 5.090 | 5.010 | -0.050 | -0.984% | 34.58万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.070 | 5.080 | 5.110 | 5.040 | 0.020 | 0.395% | 36.97万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.050 | 5.060 | 5.080 | 5.030 | 0.020 | 0.397% | 32.55万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.070 | 5.040 | 5.190 | 5.010 | 0.000 | 0.000% | 58.58万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.100 | 5.040 | 5.150 | 5.020 | -0.050 | -0.982% | 37.03万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.150 | 5.090 | 5.150 | 5.070 | -0.080 | -1.547% | 29.29万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.110 | 5.170 | 5.190 | 5.100 | 0.050 | 0.977% | 40.01万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.080 | 5.120 | 5.140 | 5.040 | 0.000 | 0.000% | 35.98万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.150 | 5.120 | 5.180 | 5.110 | -0.030 | -0.583% | 30.92万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.120 | 5.150 | 5.160 | 5.090 | 0.030 | 0.586% | 30.81万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.090 | 5.120 | 5.170 | 5.080 | 0.000 | 0.000% | 31.05万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.000 | 5.120 | 5.140 | 4.970 | 0.100 | 1.992% | 40.65万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.070 | 5.020 | 5.090 | 4.980 | -0.070 | -1.375% | 43.47万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.030 | 5.090 | 5.110 | 4.980 | 0.020 | 0.394% | 38.40万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.130 | 5.070 | 5.130 | 4.990 | 0.000 | 0.000% | 52.20万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.330 | 5.070 | 5.400 | 5.020 | -0.280 | -5.234% | 81.91万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.390 | 5.350 | 5.450 | 5.300 | -0.060 | -1.109% | 43.36万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.360 | 5.410 | 5.410 | 5.310 | 0.060 | 1.121% | 35.07万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.380 | 5.350 | 5.420 | 5.300 | 0.000 | 0.000% | 29.66万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.470 | 5.350 | 5.520 | 5.340 | -0.120 | -2.194% | 45.17万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.400 | 5.470 | 5.480 | 5.390 | 0.060 | 1.109% | 36.60万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.440 | 5.410 | 5.490 | 5.390 | -0.060 | -1.097% | 33.92万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.470 | 5.470 | 5.480 | 5.390 | 0.020 | 0.367% | 38.22万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.480 | 5.450 | 5.490 | 5.370 | -0.030 | -0.547% | 49.39万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.490 | 5.480 | 5.530 | 5.420 | -0.050 | -0.904% | 49.76万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.460 | 5.530 | 5.550 | 5.440 | 0.050 | 0.912% | 55.60万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.450 | 5.480 | 5.510 | 5.430 | 0.050 | 0.921% | 46.62万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.320 | 5.430 | 5.450 | 5.320 | 0.070 | 1.306% | 45.65万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.320 | 5.360 | 5.430 | 5.300 | 0.130 | 2.486% | 65.98万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.200 | 5.230 | 5.290 | 5.160 | -0.020 | -0.381% | 42.04万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.110 | 5.250 | 5.270 | 5.090 | 0.140 | 2.740% | 57.19万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.050 | 5.110 | 5.150 | 5.030 | 0.000 | 0.000% | 35.98万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.970 | 5.110 | 5.110 | 4.970 | 0.130 | 2.610% | 37.89万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.090 | 4.980 | 5.090 | 4.980 | -0.160 | -3.113% | 42.59万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.050 | 5.140 | 5.150 | 5.030 | 0.080 | 1.581% | 43.50万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.190 | 5.060 | 5.220 | 5.060 | -0.190 | -3.619% | 60.91万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.090 | 5.250 | 5.250 | 5.040 | 0.120 | 2.339% | 60.70万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.210 | 5.130 | 5.290 | 5.040 | -0.060 | -1.156% | 59.89万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.230 | 5.190 | 5.370 | 5.160 | -0.070 | -1.331% | 69.19万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.250 | 5.260 | 5.330 | 5.180 | -0.050 | -0.942% | 53.14万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.180 | 5.310 | 5.390 | 5.110 | 0.240 | 4.734% | 80.94万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.980 | 5.070 | 5.090 | 4.950 | 0.060 | 1.198% | 45.55万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.220 | 5.010 | 5.230 | 4.980 | -0.260 | -4.934% | 68.50万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.220 | 5.270 | 5.420 | 5.200 | 0.020 | 0.381% | 67.32万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.190 | 5.250 | 5.270 | 5.110 | 0.100 | 1.942% | 53.02万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.290 | 5.150 | 5.340 | 5.130 | -0.190 | -3.558% | 56.07万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.470 | 5.340 | 5.480 | 5.310 | -0.090 | -1.657% | 49.66万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.570 | 5.430 | 5.590 | 5.380 | -0.210 | -3.723% | 86.63万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.610 | 5.640 | 5.710 | 5.480 | 0.240 | 4.444% | 111.27万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.500 | 5.400 | 5.560 | 5.400 | -0.190 | -3.399% | 78.85万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.550 | 5.590 | 5.650 | 5.440 | -0.010 | -0.179% | 86.83万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.320 | 5.600 | 5.680 | 5.290 | 0.280 | 5.263% | 103.79万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.520 | 5.320 | 5.600 | 5.280 | -0.230 | -4.144% | 97.25万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.660 | 5.550 | 5.900 | 5.550 | -0.190 | -3.310% | 105.73万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.980 | 5.740 | 6.000 | 5.660 | -0.300 | -4.967% | 129.62万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.360 | 6.040 | 6.390 | 5.960 | -0.360 | -5.625% | 132.94万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.530 | 6.400 | 6.620 | 6.370 | -0.150 | -2.290% | 95.15万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.700 | 6.550 | 6.760 | 6.350 | -0.170 | -2.530% | 130.57万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.850 | 6.720 | 6.920 | 6.700 | -0.190 | -2.750% | 108.93万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.740 | 6.910 | 7.000 | 6.720 | 0.100 | 1.468% | 123.33万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.600 | 6.810 | 6.880 | 6.520 | 0.170 | 2.560% | 128.25万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.500 | 6.640 | 6.650 | 6.490 | 0.180 | 2.786% | 89.89万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.610 | 6.460 | 6.720 | 6.400 | -0.040 | -0.615% | 114.85万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.880 | 6.500 | 6.900 | 6.460 | -0.510 | -7.275% | 157.47万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.050 | 7.010 | 7.320 | 6.950 | -0.130 | -1.821% | 171.84万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.200 | 7.140 | 7.230 | 7.000 | 0.030 | 0.422% | 177.18万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.680 | 7.110 | 7.240 | 6.650 | 0.230 | 3.343% | 256.75万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.710 | 6.880 | 7.070 | 6.660 | 0.320 | 4.878% | 199.22万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.560 | 6.560 | 6.690 | 6.490 | -0.080 | -1.205% | 92.62万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.550 | 6.640 | 6.850 | 6.530 | 0.060 | 0.912% | 121.89万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.620 | 6.580 | 6.670 | 6.480 | -0.010 | -0.152% | 78.81万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.460 | 6.590 | 6.700 | 6.440 | 0.050 | 0.765% | 82.50万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.950 | 6.540 | 6.990 | 6.490 | -0.450 | -6.438% | 152.01万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.040 | 6.990 | 7.090 | 6.800 | -0.040 | -0.569% | 159.37万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.980 | 7.030 | 7.280 | 6.940 | 0.030 | 0.429% | 195.33万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.840 | 7.000 | 7.130 | 6.800 | 0.090 | 1.302% | 192.44万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.650 | 6.910 | 7.050 | 6.540 | 0.280 | 4.223% | 188.94万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.510 | 6.630 | 6.690 | 6.360 | 0.080 | 1.221% | 130.99万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.010 | 6.550 | 7.130 | 6.540 | -0.070 | -1.057% | 181.52万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.810 | 6.620 | 6.840 | 6.580 | -0.300 | -4.335% | 133.77万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.830 | 6.920 | 6.970 | 6.760 | 0.120 | 1.765% | 165.13万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.620 | 6.800 | 6.930 | 6.560 | 0.320 | 4.938% | 192.14万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.560 | 6.480 | 6.620 | 6.380 | -0.090 | -1.370% | 110.76万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.650 | 6.570 | 6.720 | 6.570 | -0.110 | -1.647% | 112.87万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.570 | 6.680 | 6.680 | 6.560 | 0.050 | 0.754% | 82.09万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.680 | 6.630 | 6.680 | 6.540 | -0.080 | -1.192% | 101.36万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.670 | 6.710 | 6.820 | 6.620 | 0.100 | 1.513% | 124.13万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.430 | 6.610 | 6.610 | 6.390 | 0.130 | 2.006% | 115.85万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.380 | 6.480 | 6.480 | 6.350 | 0.120 | 1.887% | 100.80万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.290 | 6.360 | 6.420 | 6.250 | 0.100 | 1.597% | 110.12万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.400 | 6.260 | 6.430 | 6.210 | -0.040 | -0.635% | 97.98万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.210 | 6.300 | 6.340 | 6.190 | 0.050 | 0.800% | 77.00万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.450 | 6.250 | 6.460 | 6.190 | -0.210 | -3.251% | 122.32万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.550 | 6.460 | 6.570 | 6.390 | -0.110 | -1.674% | 133.48万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.950 | 6.570 | 6.950 | 6.470 | -0.930 | -12.400% | 267.06万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.820 | 7.500 | 7.840 | 7.490 | -0.320 | -4.092% | 142.17万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.540 | 7.820 | 7.840 | 7.510 | 0.230 | 3.030% | 144.31万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.630 | 7.590 | 7.680 | 7.470 | -0.060 | -0.784% | 103.81万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.630 | 7.650 | 7.700 | 7.600 | -0.010 | -0.131% | 108.22万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.550 | 7.660 | 7.720 | 7.510 | 0.090 | 1.189% | 126.36万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.590 | 7.570 | 7.650 | 7.420 | -0.020 | -0.264% | 118.27万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.740 | 7.590 | 7.850 | 7.550 | -0.080 | -1.043% | 112.43万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.650 | 7.670 | 7.730 | 7.570 | 0.200 | 2.677% | 119.54万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.400 | 7.470 | 7.540 | 7.380 | 0.000 | 0.000% | 69.36万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.580 | 7.480 | 7.650 | 7.480 | 0.000 | 0.000% | 100.60万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.500 | 7.470 | 7.550 | 7.370 | 0.000 | 0.000% | 114.12万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.350 | 7.620 | 7.630 | 7.300 | 0.000 | 0.000% | 172.79万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.100 | 7.040 | 7.190 | 6.980 | 0.000 | 0.000% | 76.47万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.170 | 7.090 | 7.230 | 7.080 | 0.000 | 0.000% | 87.86万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.250 | 7.150 | 7.380 | 7.080 | 0.000 | 0.000% | 88.78万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.260 | 7.300 | 7.390 | 7.230 | 0.000 | 0.000% | 116.48万 | 0.00亿 | 0.000% |