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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.74 | 11.79 | 10.77 | 11.47 | -1.29% | 3.32 | 4.44% |
| 2026-03-23 | 12.76 | 12.80 | 11.62 | 11.62 | -9.99% | 2.62 | 3.23% |
| 2026-03-20 | 13.07 | 13.25 | 12.89 | 12.91 | -0.62% | 1.40 | 1.60% |
| 2026-03-19 | 13.30 | 13.30 | 12.94 | 12.99 | -2.84% | 1.53 | 1.75% |
| 2026-03-18 | 13.31 | 13.38 | 13.07 | 13.37 | +0.91% | 1.56 | 1.76% |
| 2026-03-17 | 13.50 | 13.63 | 13.20 | 13.25 | -2.07% | 1.74 | 1.94% |
| 2026-03-16 | 13.25 | 13.68 | 13.13 | 13.53 | +3.76% | 2.71 | 3.01% |
| 2026-03-13 | 13.31 | 13.40 | 13.00 | 13.04 | -2.10% | 1.86 | 2.10% |
| 2026-03-12 | 13.21 | 13.54 | 13.21 | 13.32 | +0.68% | 1.53 | 1.72% |
| 2026-03-11 | 13.29 | 13.45 | 13.13 | 13.23 | -0.15% | 1.83 | 2.06% |
| 2026-03-10 | 13.09 | 13.35 | 13.04 | 13.25 | +1.77% | 1.99 | 2.25% |
| 2026-03-09 | 12.79 | 13.15 | 12.73 | 13.02 | +1.01% | 1.64 | 1.89% |
| 2026-03-06 | 12.57 | 12.91 | 12.57 | 12.89 | +2.79% | 1.66 | 1.93% |
| 2026-03-05 | 12.84 | 12.90 | 12.46 | 12.54 | -0.87% | 1.28 | 1.51% |
| 2026-03-04 | 12.45 | 12.80 | 12.44 | 12.65 | +0.08% | 1.31 | 1.55% |
| 2026-03-03 | 12.80 | 13.03 | 12.61 | 12.64 | -0.39% | 2.11 | 2.47% |
| 2026-03-02 | 12.45 | 13.15 | 12.39 | 12.69 | +0.40% | 2.72 | 3.16% |
| 2026-02-27 | 12.39 | 12.70 | 12.39 | 12.64 | +2.35% | 1.51 | 1.78% |
| 2026-02-26 | 12.41 | 12.59 | 12.34 | 12.35 | -0.32% | 0.95 | 1.14% |
| 2026-02-25 | 12.15 | 12.50 | 12.15 | 12.39 | +2.23% | 1.38 | 1.67% |