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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.60 | 12.61 | 12.10 | 12.12 | -3.58% | 1.73 | 2.12% |
| 2026-02-13 | 12.55 | 12.76 | 12.45 | 12.57 | +1.21% | 1.20 | 1.42% |
| 2026-02-12 | 12.59 | 12.63 | 12.39 | 12.42 | -1.35% | 1.07 | 1.28% |
| 2026-02-11 | 12.90 | 12.94 | 12.55 | 12.59 | -2.78% | 1.53 | 1.80% |
| 2026-02-10 | 12.94 | 13.01 | 12.72 | 12.95 | +0.15% | 1.46 | 1.70% |
| 2026-02-09 | 12.84 | 12.94 | 12.71 | 12.93 | +1.73% | 1.41 | 1.64% |
| 2026-02-06 | 12.92 | 13.00 | 12.71 | 12.71 | -2.53% | 1.69 | 1.96% |
| 2026-02-05 | 12.90 | 13.15 | 12.87 | 13.04 | +0.85% | 1.91 | 2.19% |
| 2026-02-04 | 12.84 | 12.98 | 12.81 | 12.93 | +0.78% | 1.62 | 1.88% |
| 2026-02-03 | 12.65 | 12.89 | 12.65 | 12.83 | +1.42% | 1.30 | 1.52% |
| 2026-02-02 | 12.64 | 12.94 | 12.50 | 12.65 | -0.71% | 1.61 | 1.88% |
| 2026-01-30 | 12.72 | 12.97 | 12.71 | 12.74 | -0.78% | 2.29 | 2.67% |
| 2026-01-29 | 12.31 | 12.96 | 12.14 | 12.84 | +3.97% | 2.81 | 3.29% |
| 2026-01-28 | 12.47 | 12.50 | 12.26 | 12.35 | -0.80% | 0.88 | 1.06% |
| 2026-01-27 | 12.54 | 12.64 | 12.35 | 12.45 | -0.72% | 0.97 | 1.17% |
| 2026-01-26 | 12.71 | 12.71 | 12.44 | 12.54 | -1.34% | 1.32 | 1.57% |
| 2026-01-23 | 12.77 | 12.78 | 12.66 | 12.71 | -0.39% | 1.24 | 1.46% |
| 2026-01-22 | 12.80 | 12.88 | 12.65 | 12.76 | -0.16% | 1.30 | 1.52% |
| 2026-01-21 | 12.90 | 12.95 | 12.67 | 12.78 | -2.52% | 1.94 | 2.27% |
| 2026-01-20 | 12.79 | 13.30 | 12.72 | 13.11 | +1.79% | 3.34 | 3.82% |