利亚德(300296)股票信息
| 股票代码 | 300296 |
| 股票名称 | 利亚德 |
| 最新价/元 | 5.95 |
| 涨跌额/元 | 0.70 |
| 涨跌幅/% | 13.33 |
| 买入/元 | 5.95 |
| 卖出/元 | 5.96 |
| 昨收/元 | 5.25 |
| 今开/元 | 6.25 |
| 最高/元 | 6.25 |
| 最低/元 | 5.53 |
| 成交量/手 | 1903239.74 |
| 成交额/万 | 112294.27 |
| 股净值/元 | 52.66 |
| 市净率 | 1.82 |
| 总市值/万 | 1504990.63 |
| 流通值/万 | 1244809.09 |
| 换手率/% | 9.10 |
| 入市日期 | 2012-03-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
利亚德(300296)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 | 6.25 | 5.95 | 0.70 | 13.33 | 1903239.74 | 112294.27 | 9.10 |
| 2024-09-30 | 4.78 | 5.25 | 0.73 | 16.15 | 1371385.52 | 68700.26 | 6.56 |
| 2024-09-27 | 4.31 | 4.52 | 0.26 | 6.10 | 695909.54 | 30858.70 | 3.33 |
| 2024-09-26 | 4.13 | 4.26 | 0.12 | 2.90 | 437551.66 | 18329.24 | 2.09 |
| 2024-09-25 | 4.09 | 4.14 | 0.08 | 1.97 | 468273.35 | 19424.94 | 2.24 |
| 2024-09-24 | 3.96 | 4.06 | 0.13 | 3.31 | 348168.62 | 13972.83 | 1.66 |
| 2024-09-23 | 3.93 | 3.93 | 0.02 | 0.51 | 168072.12 | 6614.36 | 0.80 |
| 2024-09-20 | 3.97 | 3.91 | -0.08 | -2.01 | 202385.00 | 7978.85 | 0.97 |
| 2024-09-19 | 3.90 | 3.99 | 0.12 | 3.10 | 230800.16 | 9140.22 | 1.10 |
| 2024-09-18 | 3.92 | 3.87 | -0.05 | -1.28 | 181807.62 | 7042.90 | 0.87 |
| 2024-09-13 | 4.00 | 3.92 | -0.06 | -1.51 | 185840.22 | 7362.12 | 0.89 |
| 2024-09-12 | 4.00 | 3.98 | 0.00 | 0.00 | 188131.54 | 7554.91 | 0.90 |
| 2024-09-11 | 4.04 | 3.98 | -0.09 | -2.21 | 209548.81 | 8407.51 | 1.00 |
| 2024-09-10 | 4.05 | 4.07 | 0.04 | 0.99 | 239218.32 | 9620.82 | 1.14 |
| 2024-09-09 | 4.06 | 4.03 | -0.03 | -0.74 | 244106.50 | 9848.99 | 1.17 |
| 2024-09-06 | 4.15 | 4.06 | -0.09 | -2.17 | 305274.00 | 12494.31 | 1.46 |
| 2024-09-05 | 4.15 | 4.15 | 0.02 | 0.48 | 306850.79 | 12707.73 | 1.47 |
| 2024-09-04 | 4.17 | 4.13 | -0.12 | -2.82 | 384572.89 | 15952.91 | 1.84 |
| 2024-09-03 | 4.12 | 4.25 | 0.14 | 3.41 | 600264.00 | 25325.85 | 2.87 |
| 2024-09-02 | 4.29 | 4.11 | -0.18 | -4.20 | 519294.00 | 21620.64 | 2.48 |
| 2024-08-30 | 4.20 | 4.29 | 0.10 | 2.39 | 678040.91 | 29420.08 | 3.24 |
| 2024-08-29 | 4.05 | 4.19 | 0.09 | 2.20 | 515105.75 | 21457.02 | 2.46 |
| 2024-08-28 | 4.14 | 4.10 | -0.16 | -3.76 | 745508.16 | 30446.76 | 3.56 |
| 2024-08-27 | 4.49 | 4.26 | -0.32 | -6.99 | 760761.10 | 33136.65 | 3.64 |
| 2024-08-26 | 4.70 | 4.58 | -0.19 | -3.98 | 851030.58 | 39150.16 | 4.07 |
| 2024-08-23 | 4.66 | 4.77 | 0.00 | 0.00 | 1244946.94 | 58229.41 | 5.95 |
| 2024-08-22 | 4.80 | 4.77 | 0.10 | 2.14 | 1339939.59 | 64546.53 | 6.40 |
| 2024-08-21 | 4.80 | 4.67 | -0.15 | -3.11 | 1329166.64 | 62799.31 | 6.35 |
| 2024-08-20 | 4.35 | 4.82 | 0.48 | 11.06 | 1435089.53 | 68060.95 | 6.86 |
| 2024-08-19 | 4.46 | 4.34 | -0.16 | -3.56 | 374313.75 | 16448.80 | 1.79 |
| 2024-08-16 | 4.37 | 4.50 | 0.14 | 3.21 | 472013.10 | 21127.93 | 2.26 |
| 2024-08-15 | 4.25 | 4.36 | 0.13 | 3.07 | 387973.10 | 16923.95 | 1.85 |
| 2024-08-14 | 4.21 | 4.23 | 0.01 | 0.24 | 134642.00 | 5683.97 | 0.64 |
| 2024-08-13 | 4.17 | 4.22 | 0.04 | 0.96 | 121965.00 | 5114.20 | 0.58 |
| 2024-08-12 | 4.24 | 4.18 | -0.07 | -1.65 | 131586.84 | 5525.87 | 0.63 |
| 2024-08-09 | 4.25 | 4.25 | 0.02 | 0.47 | 144797.00 | 6152.52 | 0.69 |
| 2024-08-08 | 4.18 | 4.23 | 0.05 | 1.20 | 172550.00 | 7249.89 | 0.82 |
| 2024-08-07 | 4.20 | 4.18 | -0.01 | -0.24 | 152010.41 | 6376.84 | 0.73 |
| 2024-08-06 | 4.18 | 4.19 | 0.03 | 0.72 | 175046.11 | 7313.32 | 0.84 |
| 2024-08-05 | 4.25 | 4.16 | -0.13 | -3.03 | 213145.00 | 9027.40 | 1.02 |
| 2024-08-02 | 4.37 | 4.29 | -0.11 | -2.50 | 164124.00 | 7127.02 | 0.78 |
| 2024-08-01 | 4.34 | 4.40 | 0.04 | 0.92 | 216197.25 | 9478.99 | 1.03 |
| 2024-07-31 | 4.13 | 4.36 | 0.21 | 5.06 | 253987.00 | 10891.28 | 1.21 |
| 2024-07-30 | 4.10 | 4.15 | 0.03 | 0.73 | 137035.81 | 5670.91 | 0.66 |
| 2024-07-29 | 4.14 | 4.12 | 0.02 | 0.49 | 122868.00 | 5058.95 | 0.59 |
| 2024-07-26 | 4.02 | 4.10 | 0.08 | 1.99 | 153812.81 | 6279.94 | 0.74 |
| 2024-07-25 | 4.00 | 4.02 | 0.00 | 0.00 | 155865.00 | 6266.56 | 0.75 |
| 2024-07-24 | 4.11 | 4.02 | -0.08 | -1.95 | 179722.50 | 7289.43 | 0.86 |
| 2024-07-23 | 4.19 | 4.10 | -0.10 | -2.38 | 185691.00 | 7703.47 | 0.89 |
| 2024-07-22 | 4.26 | 4.20 | -0.04 | -0.94 | 164832.00 | 6933.60 | 0.79 |
| 2024-07-19 | 4.21 | 4.24 | 0.00 | 0.00 | 168147.24 | 7136.12 | 0.80 |
| 2024-07-18 | 4.25 | 4.24 | -0.03 | -0.70 | 172909.55 | 7280.63 | 0.83 |
| 2024-07-17 | 4.34 | 4.27 | -0.08 | -1.84 | 143290.00 | 6163.07 | 0.68 |
| 2024-07-16 | 4.31 | 4.35 | 0.04 | 0.93 | 154464.25 | 6686.78 | 0.74 |
| 2024-07-15 | 4.41 | 4.31 | -0.11 | -2.49 | 155821.21 | 6762.22 | 0.74 |
| 2024-07-12 | 4.46 | 4.42 | -0.06 | -1.34 | 150625.50 | 6675.17 | 0.72 |
| 2024-07-11 | 4.37 | 4.48 | 0.19 | 4.43 | 247450.35 | 10965.44 | 1.18 |
| 2024-07-10 | 4.25 | 4.29 | 0.04 | 0.94 | 189623.84 | 8147.72 | 0.91 |
| 2024-07-09 | 4.10 | 4.25 | 0.12 | 2.91 | 227392.33 | 9545.23 | 1.09 |
| 2024-07-08 | 4.24 | 4.13 | -0.11 | -2.59 | 193521.00 | 8040.51 | 0.93 |
| 2024-07-05 | 4.25 | 4.24 | -0.03 | -0.70 | 208589.00 | 8812.25 | 1.00 |
| 2024-07-04 | 4.40 | 4.27 | -0.13 | -2.96 | 165252.00 | 7155.47 | 0.79 |
| 2024-07-03 | 4.43 | 4.40 | -0.04 | -0.90 | 181011.00 | 7998.55 | 0.87 |
| 2024-07-02 | 4.45 | 4.44 | -0.01 | -0.23 | 169898.92 | 7566.27 | 0.81 |
| 2024-07-01 | 4.54 | 4.45 | -0.05 | -1.11 | 207339.50 | 9245.70 | 0.99 |
| 2024-06-28 | 4.45 | 4.50 | 0.08 | 1.81 | 272167.64 | 12349.42 | 1.30 |
| 2024-06-27 | 4.49 | 4.42 | -0.06 | -1.34 | 184128.92 | 8227.66 | 0.88 |
| 2024-06-26 | 4.29 | 4.48 | 0.19 | 4.43 | 211908.77 | 9225.90 | 1.01 |
| 2024-06-25 | 4.48 | 4.29 | -0.17 | -3.81 | 276641.37 | 12042.14 | 1.32 |
| 2024-06-24 | 4.64 | 4.46 | -0.19 | -4.09 | 224747.00 | 10188.99 | 1.07 |
| 2024-06-21 | 4.69 | 4.65 | -0.06 | -1.27 | 182216.72 | 8500.88 | 0.87 |
| 2024-06-20 | 4.80 | 4.71 | -0.11 | -2.28 | 157958.47 | 7515.69 | 0.76 |
| 2024-06-19 | 4.84 | 4.82 | -0.01 | -0.21 | 151206.39 | 7286.64 | 0.72 |
| 2024-06-18 | 4.78 | 4.83 | 0.06 | 1.26 | 169158.12 | 8149.55 | 0.81 |
| 2024-06-17 | 4.72 | 4.77 | 0.05 | 1.06 | 187849.00 | 8940.67 | 0.90 |
| 2024-06-14 | 4.70 | 4.72 | 0.00 | 0.00 | 208521.25 | 9781.61 | 1.00 |
| 2024-06-13 | 4.74 | 4.72 | -0.02 | -0.42 | 182153.72 | 8611.42 | 0.87 |
| 2024-06-12 | 4.68 | 4.74 | 0.07 | 1.50 | 212946.59 | 10090.76 | 1.02 |
| 2024-06-11 | 4.57 | 4.67 | 0.07 | 1.52 | 197057.00 | 9117.20 | 0.94 |
| 2024-06-07 | 4.59 | 4.60 | 0.07 | 1.55 | 193394.00 | 8874.43 | 0.92 |
| 2024-06-06 | 4.74 | 4.53 | -0.11 | -2.37 | 326521.13 | 15161.30 | 1.56 |
| 2024-06-05 | 4.70 | 4.64 | -0.05 | -1.07 | 159733.50 | 7505.63 | 0.76 |
| 2024-06-04 | 4.74 | 4.69 | -0.05 | -1.06 | 207239.24 | 9673.92 | 0.99 |
| 2024-06-03 | 4.83 | 4.74 | -0.08 | -1.66 | 188091.56 | 8970.21 | 0.90 |
| 2024-05-31 | 4.76 | 4.82 | 0.10 | 2.12 | 199184.37 | 9593.38 | 0.95 |
| 2024-05-30 | 4.70 | 4.72 | -0.01 | -0.21 | 170242.17 | 8043.87 | 0.81 |
| 2024-05-29 | 4.74 | 4.73 | -0.04 | -0.84 | 183712.12 | 8742.16 | 0.88 |
| 2024-05-28 | 4.76 | 4.77 | -0.02 | -0.42 | 198255.00 | 9473.01 | 0.95 |
| 2024-05-27 | 4.80 | 4.79 | 0.03 | 0.63 | 257966.50 | 12180.35 | 1.23 |
| 2024-05-24 | 4.86 | 4.76 | -0.16 | -3.25 | 352594.08 | 17071.68 | 1.69 |
| 2024-05-23 | 5.12 | 4.92 | -0.18 | -3.53 | 538407.88 | 26896.25 | 2.57 |
| 2024-05-22 | 4.99 | 5.10 | 0.07 | 1.39 | 398486.08 | 20060.12 | 1.90 |
| 2024-05-21 | 4.96 | 5.03 | 0.02 | 0.40 | 388399.18 | 19510.08 | 1.86 |
| 2024-05-20 | 5.09 | 5.01 | 0.04 | 0.81 | 569521.97 | 28760.62 | 2.72 |
| 2024-05-17 | 4.77 | 4.97 | 0.20 | 4.19 | 275231.62 | 13420.45 | 1.32 |
| 2024-05-16 | 4.75 | 4.77 | 0.03 | 0.63 | 154614.90 | 7399.20 | 0.74 |
| 2024-05-15 | 4.80 | 4.74 | -0.03 | -0.63 | 115375.72 | 5504.45 | 0.55 |
| 2024-05-14 | 4.85 | 4.82 | 0.00 | 0.00 | 139474.00 | 6753.44 | 0.67 |
| 2024-05-13 | 4.88 | 4.82 | -0.08 | -1.63 | 132121.40 | 6380.54 | 0.63 |
| 2024-05-10 | 5.00 | 4.90 | -0.10 | -2.00 | 149312.50 | 7351.76 | 0.71 |
日K线
周K线
月K线
