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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.19 | 12.40 | 12.14 | 12.31 | +0.41% | 1.97 | 2.38% |
| 2025-12-17 | 11.85 | 12.38 | 11.85 | 12.26 | +2.77% | 2.14 | 2.61% |
| 2025-12-16 | 11.99 | 12.23 | 11.91 | 11.93 | -0.91% | 1.21 | 1.50% |
| 2025-12-15 | 12.07 | 12.16 | 12.02 | 12.04 | +0.17% | 0.80 | 0.99% |
| 2025-12-12 | 11.80 | 12.10 | 11.65 | 12.02 | +1.86% | 1.55 | 1.93% |
| 2025-12-11 | 12.13 | 12.14 | 11.80 | 11.80 | -3.28% | 1.27 | 1.59% |
| 2025-12-10 | 11.93 | 12.20 | 11.93 | 12.20 | +2.35% | 1.66 | 2.05% |
| 2025-12-09 | 11.81 | 12.13 | 11.75 | 11.92 | +0.76% | 1.28 | 1.60% |
| 2025-12-08 | 11.80 | 11.88 | 11.76 | 11.83 | 0.00% | 0.74 | 0.93% |
| 2025-12-05 | 11.79 | 11.85 | 11.67 | 11.83 | +0.51% | 0.63 | 0.80% |
| 2025-12-04 | 12.00 | 12.02 | 11.74 | 11.77 | -2.32% | 0.79 | 0.99% |
| 2025-12-03 | 12.18 | 12.23 | 12.01 | 12.05 | -1.07% | 0.84 | 1.03% |
| 2025-12-02 | 12.28 | 12.30 | 12.13 | 12.18 | -0.49% | 0.90 | 1.10% |
| 2025-12-01 | 12.13 | 12.28 | 12.07 | 12.24 | +1.32% | 1.02 | 1.25% |
| 2025-11-28 | 11.90 | 12.08 | 11.82 | 12.08 | +1.26% | 0.82 | 1.03% |
| 2025-11-27 | 11.99 | 12.08 | 11.90 | 11.93 | -0.17% | 0.83 | 1.03% |
| 2025-11-26 | 11.97 | 12.07 | 11.90 | 11.95 | -0.17% | 0.75 | 0.93% |
| 2025-11-25 | 11.88 | 12.01 | 11.81 | 11.97 | +0.76% | 0.68 | 0.85% |
| 2025-11-24 | 11.68 | 11.92 | 11.64 | 11.88 | +1.89% | 0.85 | 1.07% |
| 2025-11-21 | 11.90 | 12.03 | 11.64 | 11.66 | -2.91% | 1.20 | 1.52% |