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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.15 | 13.41 | 13.12 | 13.20 | +0.15% | 3.40 | 3.83% |
| 2025-08-19 | 12.82 | 13.36 | 12.72 | 13.18 | +2.97% | 4.07 | 4.64% |
| 2025-08-18 | 12.70 | 12.95 | 12.69 | 12.80 | +0.55% | 2.61 | 3.03% |
| 2025-08-15 | 12.46 | 12.73 | 12.45 | 12.73 | +2.25% | 2.38 | 2.81% |
| 2025-08-14 | 12.60 | 12.75 | 12.36 | 12.45 | -1.66% | 2.50 | 2.98% |
| 2025-08-13 | 12.84 | 12.94 | 12.52 | 12.66 | +0.16% | 2.81 | 3.31% |
| 2025-08-12 | 12.58 | 12.66 | 12.48 | 12.64 | +0.32% | 2.05 | 2.43% |
| 2025-08-11 | 12.42 | 12.65 | 12.30 | 12.60 | +0.72% | 2.52 | 3.01% |
| 2025-08-08 | 12.32 | 12.71 | 12.25 | 12.51 | +1.38% | 3.47 | 4.14% |
| 2025-08-07 | 12.03 | 12.45 | 11.96 | 12.34 | +3.09% | 3.12 | 3.80% |
| 2025-08-06 | 12.05 | 12.05 | 11.90 | 11.97 | -0.66% | 1.31 | 1.63% |
| 2025-08-05 | 12.01 | 12.08 | 11.97 | 12.05 | +0.33% | 1.08 | 1.34% |
| 2025-08-04 | 11.90 | 12.02 | 11.78 | 12.01 | -0.08% | 1.29 | 1.62% |
| 2025-08-01 | 12.23 | 12.28 | 12.00 | 12.02 | -2.28% | 2.30 | 2.85% |
| 2025-07-31 | 12.50 | 12.51 | 12.18 | 12.30 | -2.07% | 2.79 | 3.38% |
| 2025-07-30 | 12.09 | 12.60 | 12.08 | 12.56 | +3.29% | 4.67 | 5.61% |
| 2025-07-29 | 12.22 | 12.28 | 11.97 | 12.16 | -0.08% | 1.74 | 2.15% |
| 2025-07-28 | 12.08 | 12.29 | 12.00 | 12.17 | +0.74% | 1.52 | 1.87% |
| 2025-07-25 | 12.37 | 12.42 | 12.04 | 12.08 | -2.34% | 2.45 | 3.00% |
| 2025-07-24 | 11.92 | 12.50 | 11.92 | 12.37 | +3.69% | 3.54 | 4.30% |