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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.69 | 11.72 | 11.48 | 11.63 | +0.69% | 1.25 | 1.61% |
| 2025-06-24 | 11.25 | 11.59 | 11.25 | 11.55 | +2.39% | 1.10 | 1.43% |
| 2025-06-23 | 11.17 | 11.29 | 11.05 | 11.28 | +0.27% | 0.89 | 1.19% |
| 2025-06-20 | 11.34 | 11.50 | 11.11 | 11.25 | -1.32% | 1.00 | 1.31% |
| 2025-06-19 | 11.60 | 11.77 | 11.37 | 11.40 | -1.30% | 1.31 | 1.70% |
| 2025-06-18 | 11.48 | 11.62 | 11.48 | 11.55 | -0.09% | 0.98 | 1.26% |
| 2025-06-17 | 11.81 | 11.86 | 11.51 | 11.56 | -1.77% | 1.80 | 2.30% |
| 2025-06-16 | 11.72 | 11.80 | 11.61 | 11.77 | -0.92% | 1.40 | 1.77% |
| 2025-06-13 | 12.18 | 12.27 | 11.72 | 11.88 | -3.24% | 2.82 | 3.51% |
| 2025-06-12 | 12.31 | 12.52 | 12.18 | 12.27 | -1.20% | 2.96 | 3.56% |
| 2025-06-11 | 12.41 | 12.57 | 12.22 | 12.42 | +0.81% | 5.14 | 6.13% |
| 2025-06-10 | 11.81 | 12.50 | 11.80 | 12.32 | +4.29% | 5.96 | 7.21% |
| 2025-06-09 | 11.61 | 11.84 | 11.52 | 11.82 | +2.50% | 1.92 | 2.44% |
| 2025-06-06 | 11.52 | 11.59 | 11.41 | 11.53 | -0.43% | 1.27 | 1.63% |
| 2025-06-05 | 11.72 | 11.89 | 11.52 | 11.58 | -1.77% | 2.44 | 3.11% |
| 2025-06-04 | 11.41 | 11.91 | 11.33 | 11.79 | +3.40% | 3.33 | 4.23% |
| 2025-06-03 | 11.22 | 11.42 | 11.18 | 11.40 | +0.88% | 1.05 | 1.38% |
| 2025-05-30 | 11.34 | 11.51 | 11.23 | 11.30 | -1.04% | 1.06 | 1.39% |
| 2025-05-29 | 11.17 | 11.43 | 11.17 | 11.42 | +1.41% | 1.55 | 2.02% |
| 2025-05-28 | 11.67 | 11.67 | 11.25 | 11.26 | -3.82% | 2.63 | 3.44% |