岭南控股 sz.000524
9.32
+2.53%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.11 | 9.35 | 9.11 | 9.32 | +2.53% | 0.68 | 1.10% |
| 2026-05-22 | 9.20 | 9.26 | 9.03 | 9.09 | -0.87% | 0.63 | 1.03% |
| 2026-05-21 | 9.29 | 9.47 | 9.15 | 9.17 | -1.19% | 0.80 | 1.28% |
| 2026-05-20 | 9.46 | 9.48 | 9.21 | 9.28 | -2.42% | 0.68 | 1.09% |
| 2026-05-19 | 9.47 | 9.55 | 9.41 | 9.51 | +0.63% | 0.51 | 0.80% |
| 2026-05-18 | 9.45 | 9.55 | 9.37 | 9.45 | 0.00% | 0.53 | 0.84% |
| 2026-05-15 | 9.59 | 9.61 | 9.39 | 9.45 | -1.46% | 0.72 | 1.13% |
| 2026-05-14 | 9.83 | 9.83 | 9.59 | 9.59 | -2.44% | 0.73 | 1.13% |
| 2026-05-13 | 9.80 | 9.90 | 9.64 | 9.83 | +0.31% | 0.74 | 1.14% |
| 2026-05-12 | 10.07 | 10.21 | 9.79 | 9.80 | -2.58% | 1.43 | 2.16% |
| 2026-05-11 | 10.16 | 10.16 | 10.01 | 10.06 | -0.79% | 0.75 | 1.12% |
| 2026-05-08 | 10.05 | 10.17 | 9.95 | 10.14 | +1.10% | 0.81 | 1.20% |
| 2026-05-07 | 10.10 | 10.18 | 10.01 | 10.03 | -0.40% | 0.69 | 1.02% |
| 2026-05-06 | 10.15 | 10.17 | 9.99 | 10.07 | -0.89% | 0.85 | 1.26% |
| 2026-04-30 | 10.36 | 10.41 | 10.12 | 10.16 | -1.84% | 0.94 | 1.38% |
| 2026-04-29 | 10.27 | 10.42 | 10.22 | 10.35 | +0.68% | 1.09 | 1.57% |
| 2026-04-28 | 10.23 | 10.32 | 10.08 | 10.28 | +0.98% | 1.10 | 1.61% |
| 2026-04-27 | 9.99 | 10.18 | 9.85 | 10.18 | +1.50% | 0.81 | 1.21% |
| 2026-04-24 | 10.15 | 10.17 | 10.00 | 10.03 | -2.05% | 0.71 | 1.05% |
| 2026-04-23 | 10.20 | 10.25 | 10.10 | 10.24 | +0.20% | 0.95 | 1.39% |