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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.03 | 12.11 | 11.92 | 11.93 | -1.57% | 1.44 | 1.79% |
| 2025-07-22 | 12.25 | 12.44 | 12.08 | 12.12 | -1.14% | 1.84 | 2.26% |
| 2025-07-21 | 12.15 | 12.34 | 12.03 | 12.26 | +0.57% | 2.02 | 2.46% |
| 2025-07-18 | 12.09 | 12.20 | 11.93 | 12.19 | +0.91% | 2.06 | 2.55% |
| 2025-07-17 | 11.92 | 12.13 | 11.87 | 12.08 | +1.51% | 1.71 | 2.12% |
| 2025-07-16 | 11.83 | 12.05 | 11.78 | 11.90 | +0.59% | 1.58 | 1.97% |
| 2025-07-15 | 12.25 | 12.25 | 11.77 | 11.83 | -1.58% | 1.60 | 2.01% |
| 2025-07-14 | 11.97 | 12.44 | 11.95 | 12.02 | +0.75% | 2.26 | 2.78% |
| 2025-07-11 | 11.97 | 11.99 | 11.85 | 11.93 | -0.17% | 1.10 | 1.38% |
| 2025-07-10 | 11.90 | 11.96 | 11.83 | 11.95 | +0.17% | 1.29 | 1.62% |
| 2025-07-09 | 12.03 | 12.07 | 11.87 | 11.93 | -0.83% | 1.48 | 1.84% |
| 2025-07-08 | 12.04 | 12.07 | 11.85 | 12.03 | 0.00% | 1.78 | 2.22% |
| 2025-07-07 | 11.88 | 12.12 | 11.75 | 12.03 | +1.26% | 1.98 | 2.45% |
| 2025-07-04 | 11.80 | 11.97 | 11.76 | 11.88 | +0.51% | 1.76 | 2.21% |
| 2025-07-03 | 11.75 | 11.95 | 11.72 | 11.82 | +0.08% | 1.37 | 1.73% |
| 2025-07-02 | 11.69 | 11.95 | 11.65 | 11.81 | +0.68% | 1.95 | 2.46% |
| 2025-07-01 | 11.72 | 11.76 | 11.60 | 11.73 | -0.17% | 1.32 | 1.68% |
| 2025-06-30 | 11.74 | 11.76 | 11.67 | 11.75 | +0.09% | 1.27 | 1.61% |
| 2025-06-27 | 11.75 | 11.85 | 11.63 | 11.74 | -1.34% | 1.83 | 2.33% |
| 2025-06-26 | 11.57 | 11.99 | 11.45 | 11.90 | +2.32% | 3.11 | 3.94% |