利德曼(300289)股票信息
| 股票代码 | 300289 |
| 股票名称 | 利德曼 |
| 最新价/元 | 5.68 |
| 涨跌额/元 | 0.48 |
| 涨跌幅/% | 9.23 |
| 买入/元 | 5.68 |
| 卖出/元 | 5.69 |
| 昨收/元 | 5.20 |
| 今开/元 | 6.00 |
| 最高/元 | 6.00 |
| 最低/元 | 5.29 |
| 成交量/手 | 293066.31 |
| 成交额/万 | 16519.14 |
| 股净值/元 | 189.33 |
| 市净率 | 1.78 |
| 总市值/万 | 308998.52 |
| 流通值/万 | 308512.88 |
| 换手率/% | 5.40 |
| 入市日期 | 2012-02-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
利德曼(300289)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 6.00 | 5.68 | 0.48 | 9.23 | 293066.31 | 16519.14 | 5.40 |
| 2024-09-30 | 4.65 | 5.20 | 0.70 | 15.56 | 258479.42 | 12750.38 | 4.76 |
| 2024-09-27 | 4.34 | 4.50 | 0.19 | 4.41 | 90708.00 | 4025.29 | 1.67 |
| 2024-09-26 | 4.20 | 4.31 | 0.09 | 2.13 | 60659.20 | 2578.13 | 1.12 |
| 2024-09-25 | 4.16 | 4.22 | 0.11 | 2.68 | 75498.31 | 3175.40 | 1.39 |
| 2024-09-24 | 3.99 | 4.11 | 0.14 | 3.53 | 71654.00 | 2914.61 | 1.32 |
| 2024-09-23 | 4.02 | 3.97 | -0.06 | -1.49 | 50197.00 | 2003.73 | 0.92 |
| 2024-09-20 | 4.13 | 4.03 | -0.11 | -2.66 | 68098.00 | 2753.87 | 1.25 |
| 2024-09-19 | 4.11 | 4.14 | 0.05 | 1.22 | 78954.50 | 3238.15 | 1.45 |
| 2024-09-18 | 4.22 | 4.09 | -0.18 | -4.22 | 107420.22 | 4400.68 | 1.98 |
| 2024-09-13 | 4.18 | 4.27 | 0.06 | 1.43 | 165908.56 | 7088.30 | 3.05 |
| 2024-09-12 | 4.09 | 4.21 | 0.12 | 2.93 | 134925.25 | 5729.21 | 2.48 |
| 2024-09-11 | 4.11 | 4.09 | -0.02 | -0.49 | 38086.00 | 1561.38 | 0.70 |
| 2024-09-10 | 4.08 | 4.11 | 0.04 | 0.98 | 48625.00 | 1996.11 | 0.90 |
| 2024-09-09 | 3.95 | 4.07 | 0.12 | 3.04 | 54968.00 | 2230.01 | 1.01 |
| 2024-09-06 | 4.00 | 3.95 | -0.05 | -1.25 | 33752.00 | 1348.99 | 0.62 |
| 2024-09-05 | 3.92 | 4.00 | 0.06 | 1.52 | 30121.00 | 1199.83 | 0.72 |
| 2024-09-04 | 3.98 | 3.94 | -0.03 | -0.76 | 34596.00 | 1377.30 | 0.83 |
| 2024-09-03 | 4.00 | 3.97 | -0.03 | -0.75 | 32961.00 | 1314.99 | 0.79 |
| 2024-09-02 | 4.06 | 4.00 | -0.07 | -1.72 | 33879.00 | 1376.80 | 0.81 |
| 2024-08-30 | 4.00 | 4.07 | 0.03 | 0.74 | 52852.00 | 2170.79 | 1.27 |
| 2024-08-29 | 4.01 | 4.04 | 0.01 | 0.25 | 55591.00 | 2231.19 | 1.33 |
| 2024-08-28 | 4.06 | 4.03 | 0.00 | 0.00 | 82225.66 | 3326.73 | 1.97 |
| 2024-08-27 | 3.93 | 4.03 | 0.10 | 2.55 | 72797.00 | 2911.83 | 1.75 |
| 2024-08-26 | 3.85 | 3.93 | 0.09 | 2.34 | 33983.00 | 1324.89 | 0.82 |
| 2024-08-23 | 3.89 | 3.84 | -0.02 | -0.52 | 43907.00 | 1694.63 | 1.05 |
| 2024-08-22 | 3.94 | 3.86 | -0.05 | -1.28 | 48799.99 | 1920.44 | 1.17 |
| 2024-08-21 | 4.01 | 3.91 | -0.09 | -2.25 | 37216.00 | 1469.62 | 0.89 |
| 2024-08-20 | 4.08 | 4.00 | -0.06 | -1.48 | 56661.77 | 2285.44 | 1.36 |
| 2024-08-19 | 4.20 | 4.06 | -0.21 | -4.92 | 116561.00 | 4811.06 | 2.80 |
| 2024-08-16 | 4.10 | 4.27 | 0.18 | 4.40 | 115490.16 | 4840.34 | 2.77 |
| 2024-08-15 | 3.97 | 4.09 | 0.11 | 2.76 | 44093.00 | 1792.32 | 1.06 |
| 2024-08-14 | 4.04 | 3.98 | -0.06 | -1.49 | 33561.00 | 1344.49 | 0.80 |
| 2024-08-13 | 4.08 | 4.04 | -0.04 | -0.98 | 56926.53 | 2287.56 | 1.37 |
| 2024-08-12 | 3.99 | 4.08 | 0.10 | 2.51 | 101080.50 | 4178.83 | 2.42 |
| 2024-08-09 | 4.06 | 3.98 | -0.12 | -2.93 | 45288.00 | 1822.33 | 1.09 |
| 2024-08-08 | 3.98 | 4.10 | 0.12 | 3.02 | 52396.53 | 2127.69 | 1.26 |
| 2024-08-07 | 3.99 | 3.98 | -0.03 | -0.75 | 43802.50 | 1751.71 | 1.05 |
| 2024-08-06 | 3.85 | 4.01 | 0.19 | 4.97 | 48057.50 | 1893.70 | 1.15 |
| 2024-08-05 | 3.88 | 3.82 | -0.10 | -2.55 | 38645.00 | 1503.52 | 0.93 |
| 2024-08-02 | 3.92 | 3.92 | -0.02 | -0.51 | 42847.00 | 1702.93 | 1.03 |
| 2024-08-01 | 3.92 | 3.94 | 0.03 | 0.77 | 30635.50 | 1207.12 | 0.73 |
| 2024-07-31 | 3.79 | 3.91 | 0.12 | 3.17 | 31523.00 | 1221.61 | 0.76 |
| 2024-07-30 | 3.75 | 3.79 | 0.04 | 1.07 | 24092.50 | 910.49 | 0.58 |
| 2024-07-29 | 3.75 | 3.75 | 0.03 | 0.81 | 26385.00 | 984.96 | 0.63 |
| 2024-07-26 | 3.66 | 3.72 | 0.06 | 1.64 | 40277.50 | 1483.25 | 0.97 |
| 2024-07-25 | 3.61 | 3.66 | 0.05 | 1.39 | 25512.00 | 928.60 | 0.61 |
| 2024-07-24 | 3.69 | 3.61 | -0.08 | -2.17 | 26498.00 | 963.63 | 0.64 |
| 2024-07-23 | 3.75 | 3.69 | -0.06 | -1.60 | 27846.00 | 1042.71 | 0.67 |
| 2024-07-22 | 3.74 | 3.75 | 0.04 | 1.08 | 23045.03 | 861.93 | 0.55 |
| 2024-07-19 | 3.73 | 3.71 | -0.03 | -0.80 | 29466.00 | 1094.68 | 0.71 |
| 2024-07-18 | 3.70 | 3.74 | 0.01 | 0.27 | 34211.00 | 1262.92 | 0.82 |
| 2024-07-17 | 3.73 | 3.73 | 0.01 | 0.27 | 33809.00 | 1253.69 | 0.81 |
| 2024-07-16 | 3.82 | 3.72 | -0.05 | -1.33 | 27630.50 | 1032.75 | 0.66 |
| 2024-07-15 | 3.88 | 3.77 | -0.11 | -2.84 | 31404.00 | 1192.86 | 0.75 |
| 2024-07-12 | 3.88 | 3.88 | 0.00 | 0.00 | 29430.00 | 1151.83 | 0.71 |
| 2024-07-11 | 3.77 | 3.88 | 0.18 | 4.87 | 41855.00 | 1609.88 | 1.00 |
| 2024-07-10 | 3.75 | 3.70 | -0.06 | -1.60 | 30236.00 | 1124.81 | 0.73 |
| 2024-07-09 | 3.79 | 3.76 | -0.04 | -1.05 | 49538.92 | 1846.70 | 1.19 |
| 2024-07-08 | 3.98 | 3.80 | -0.18 | -4.52 | 32237.00 | 1236.05 | 0.77 |
| 2024-07-05 | 3.82 | 3.98 | 0.15 | 3.92 | 29408.02 | 1147.54 | 0.71 |
| 2024-07-04 | 3.97 | 3.83 | -0.16 | -4.01 | 31180.00 | 1205.56 | 0.75 |
| 2024-07-03 | 4.03 | 3.99 | -0.02 | -0.50 | 21653.00 | 866.74 | 0.52 |
| 2024-07-02 | 3.94 | 4.01 | 0.10 | 2.56 | 35484.16 | 1416.71 | 0.85 |
| 2024-07-01 | 3.90 | 3.91 | 0.06 | 1.56 | 30960.25 | 1196.18 | 0.74 |
| 2024-06-28 | 3.93 | 3.85 | -0.06 | -1.54 | 33648.00 | 1314.67 | 0.81 |
| 2024-06-27 | 3.95 | 3.91 | -0.06 | -1.51 | 34694.00 | 1370.71 | 0.83 |
| 2024-06-26 | 3.78 | 3.97 | 0.16 | 4.20 | 42153.28 | 1641.56 | 1.01 |
| 2024-06-25 | 3.74 | 3.81 | 0.08 | 2.15 | 37648.25 | 1430.91 | 0.90 |
| 2024-06-24 | 3.94 | 3.73 | -0.23 | -5.81 | 51007.50 | 1933.02 | 1.22 |
| 2024-06-21 | 3.91 | 3.96 | 0.05 | 1.28 | 37002.00 | 1467.11 | 0.89 |
| 2024-06-20 | 4.02 | 3.91 | -0.09 | -2.25 | 43376.00 | 1725.95 | 1.04 |
| 2024-06-19 | 4.05 | 4.00 | -0.02 | -0.50 | 30752.50 | 1240.13 | 0.74 |
| 2024-06-18 | 3.97 | 4.02 | 0.05 | 1.26 | 34207.00 | 1370.15 | 0.82 |
| 2024-06-17 | 4.02 | 3.97 | -0.08 | -1.98 | 34029.00 | 1362.44 | 0.82 |
| 2024-06-14 | 4.03 | 4.05 | -0.02 | -0.49 | 31409.50 | 1269.93 | 0.75 |
| 2024-06-13 | 4.15 | 4.07 | -0.08 | -1.93 | 46582.00 | 1908.23 | 1.12 |
| 2024-06-12 | 4.08 | 4.15 | 0.07 | 1.72 | 41319.00 | 1706.40 | 0.99 |
| 2024-06-11 | 4.11 | 4.08 | -0.02 | -0.49 | 39435.00 | 1597.16 | 0.95 |
| 2024-06-07 | 3.98 | 4.10 | 0.18 | 4.59 | 53916.00 | 2200.08 | 1.29 |
| 2024-06-06 | 4.17 | 3.92 | -0.24 | -5.77 | 65214.00 | 2606.65 | 1.56 |
| 2024-06-05 | 4.26 | 4.16 | -0.09 | -2.12 | 37656.00 | 1579.83 | 0.90 |
| 2024-06-04 | 4.36 | 4.25 | -0.12 | -2.75 | 44581.50 | 1906.79 | 1.07 |
| 2024-06-03 | 4.56 | 4.37 | -0.19 | -4.17 | 52157.00 | 2303.23 | 1.25 |
| 2024-05-31 | 4.48 | 4.56 | 0.08 | 1.79 | 42342.00 | 1912.51 | 1.02 |
| 2024-05-30 | 4.59 | 4.48 | -0.10 | -2.18 | 37090.00 | 1670.79 | 0.89 |
| 2024-05-29 | 4.51 | 4.58 | 0.05 | 1.10 | 35443.00 | 1623.18 | 0.85 |
| 2024-05-28 | 4.62 | 4.53 | -0.09 | -1.95 | 35681.00 | 1618.87 | 0.86 |
| 2024-05-27 | 4.54 | 4.62 | 0.08 | 1.76 | 45284.06 | 2065.52 | 1.09 |
| 2024-05-24 | 4.49 | 4.54 | 0.02 | 0.44 | 35959.00 | 1637.31 | 0.86 |
| 2024-05-23 | 4.67 | 4.52 | -0.16 | -3.42 | 41201.00 | 1879.52 | 0.99 |
| 2024-05-22 | 4.65 | 4.68 | 0.04 | 0.86 | 36366.50 | 1704.31 | 0.87 |
| 2024-05-21 | 4.66 | 4.64 | -0.04 | -0.86 | 35971.00 | 1674.21 | 0.86 |
| 2024-05-20 | 4.73 | 4.68 | -0.03 | -0.64 | 50082.00 | 2344.73 | 1.20 |
| 2024-05-17 | 4.75 | 4.71 | 0.02 | 0.43 | 39969.50 | 1868.58 | 0.96 |
| 2024-05-16 | 4.65 | 4.70 | 0.08 | 1.73 | 53980.30 | 2540.86 | 1.29 |
| 2024-05-15 | 4.68 | 4.62 | -0.06 | -1.28 | 42760.80 | 1997.30 | 1.03 |
| 2024-05-14 | 4.72 | 4.68 | 0.03 | 0.65 | 61522.30 | 2894.39 | 1.48 |
| 2024-05-13 | 4.81 | 4.65 | -0.16 | -3.33 | 71797.30 | 3358.99 | 1.72 |
| 2024-05-10 | 4.93 | 4.81 | -0.16 | -3.22 | 90861.30 | 4398.83 | 2.18 |
日K线
周K线
月K线
