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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.55 | 12.92 | 12.50 | 12.88 | +3.29% | 2.17 | 2.54% |
| 2026-01-16 | 12.78 | 12.94 | 12.45 | 12.47 | -2.43% | 2.40 | 2.83% |
| 2026-01-15 | 13.11 | 13.29 | 12.78 | 12.78 | -1.46% | 4.43 | 5.08% |
| 2026-01-14 | 12.25 | 12.97 | 12.25 | 12.97 | +5.96% | 4.35 | 5.13% |
| 2026-01-13 | 12.46 | 12.59 | 12.20 | 12.24 | -1.84% | 1.75 | 2.10% |
| 2026-01-12 | 12.30 | 12.52 | 12.28 | 12.47 | +1.46% | 1.78 | 2.15% |
| 2026-01-09 | 12.25 | 12.33 | 12.20 | 12.29 | +0.33% | 1.32 | 1.61% |
| 2026-01-08 | 12.16 | 12.25 | 12.07 | 12.25 | 0.00% | 1.24 | 1.52% |
| 2026-01-07 | 12.05 | 12.36 | 12.01 | 12.25 | +2.00% | 1.66 | 2.04% |
| 2026-01-06 | 12.04 | 12.10 | 11.95 | 12.01 | 0.00% | 1.16 | 1.44% |
| 2026-01-05 | 11.98 | 12.02 | 11.89 | 12.01 | +0.17% | 0.73 | 0.91% |
| 2025-12-31 | 12.03 | 12.04 | 11.86 | 11.99 | +0.17% | 0.78 | 0.97% |
| 2025-12-30 | 11.98 | 12.13 | 11.92 | 11.97 | -0.50% | 0.72 | 0.90% |
| 2025-12-29 | 12.19 | 12.25 | 12.01 | 12.03 | -2.04% | 1.19 | 1.47% |
| 2025-12-26 | 12.18 | 12.35 | 12.13 | 12.28 | +0.66% | 1.12 | 1.37% |
| 2025-12-25 | 12.26 | 12.29 | 12.09 | 12.20 | -0.57% | 1.14 | 1.40% |
| 2025-12-24 | 12.32 | 12.37 | 12.15 | 12.27 | -0.41% | 1.22 | 1.49% |
| 2025-12-23 | 12.75 | 12.77 | 12.30 | 12.32 | -4.50% | 2.45 | 2.94% |
| 2025-12-22 | 12.66 | 13.05 | 12.46 | 12.90 | +2.54% | 3.37 | 3.93% |
| 2025-12-19 | 12.30 | 12.59 | 12.21 | 12.58 | +2.19% | 1.93 | 2.31% |