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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.33 | 10.34 | 10.19 | 10.22 | -1.54% | 0.99 | 1.45% |
| 2026-04-21 | 10.46 | 10.56 | 10.26 | 10.38 | -1.24% | 1.13 | 1.63% |
| 2026-04-20 | 10.40 | 10.52 | 10.31 | 10.51 | +0.38% | 0.92 | 1.31% |
| 2026-04-17 | 10.75 | 10.76 | 10.43 | 10.47 | -3.06% | 1.60 | 2.28% |
| 2026-04-16 | 10.51 | 10.95 | 10.50 | 10.80 | +1.89% | 1.64 | 2.28% |
| 2026-04-15 | 10.69 | 10.74 | 10.50 | 10.60 | -0.56% | 1.64 | 2.31% |
| 2026-04-14 | 10.84 | 10.88 | 10.50 | 10.66 | -0.47% | 1.21 | 1.70% |
| 2026-04-13 | 10.75 | 10.82 | 10.65 | 10.71 | -1.29% | 1.08 | 1.50% |
| 2026-04-10 | 11.03 | 11.19 | 10.82 | 10.85 | -0.09% | 1.38 | 1.88% |
| 2026-04-09 | 11.11 | 11.22 | 10.82 | 10.86 | -3.47% | 1.47 | 2.01% |
| 2026-04-08 | 10.90 | 11.54 | 10.90 | 11.25 | +6.74% | 2.48 | 3.29% |
| 2026-04-07 | 10.41 | 10.55 | 10.27 | 10.54 | +1.35% | 1.00 | 1.43% |
| 2026-04-03 | 10.83 | 10.95 | 10.35 | 10.40 | -4.50% | 1.55 | 2.20% |
| 2026-04-02 | 11.38 | 11.38 | 10.78 | 10.89 | -4.47% | 1.87 | 2.54% |
| 2026-04-01 | 10.91 | 11.53 | 10.86 | 11.40 | +6.05% | 2.63 | 3.51% |
| 2026-03-31 | 11.16 | 11.44 | 10.61 | 10.75 | -4.19% | 2.54 | 3.47% |
| 2026-03-30 | 11.58 | 11.80 | 11.00 | 11.22 | -5.95% | 2.53 | 3.34% |
| 2026-03-27 | 11.60 | 11.96 | 11.60 | 11.93 | +0.34% | 1.20 | 1.52% |
| 2026-03-26 | 12.02 | 12.26 | 11.83 | 11.89 | -1.16% | 1.55 | 1.93% |
| 2026-03-25 | 11.50 | 12.09 | 11.48 | 12.03 | +4.88% | 2.19 | 2.76% |