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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.29 | 12.29 | 11.97 | 12.01 | -1.88% | 1.30 | 1.61% |
| 2025-11-19 | 12.33 | 12.41 | 12.15 | 12.24 | -1.13% | 1.12 | 1.37% |
| 2025-11-18 | 12.50 | 12.50 | 12.25 | 12.38 | -0.88% | 1.14 | 1.38% |
| 2025-11-17 | 12.46 | 12.54 | 12.40 | 12.49 | -0.16% | 1.01 | 1.21% |
| 2025-11-14 | 12.43 | 12.82 | 12.43 | 12.51 | +0.08% | 1.62 | 1.92% |
| 2025-11-13 | 12.35 | 12.55 | 12.21 | 12.50 | +0.89% | 1.46 | 1.75% |
| 2025-11-12 | 12.78 | 12.89 | 12.33 | 12.39 | -3.05% | 2.34 | 2.79% |
| 2025-11-11 | 13.14 | 13.17 | 12.65 | 12.78 | -3.47% | 3.13 | 3.64% |
| 2025-11-10 | 13.26 | 13.43 | 13.08 | 13.24 | +0.76% | 2.27 | 2.55% |
| 2025-11-07 | 13.13 | 13.28 | 13.08 | 13.14 | -0.23% | 2.03 | 2.30% |
| 2025-11-06 | 13.83 | 13.93 | 13.10 | 13.17 | -6.33% | 4.36 | 4.89% |
| 2025-11-05 | 14.28 | 14.76 | 14.02 | 14.06 | -2.83% | 5.46 | 5.71% |
| 2025-11-04 | 13.92 | 15.30 | 13.47 | 14.47 | +3.88% | 7.21 | 7.32% |
| 2025-11-03 | 14.63 | 15.02 | 13.62 | 13.93 | -5.24% | 5.52 | 5.81% |
| 2025-10-31 | 14.16 | 14.90 | 14.16 | 14.70 | +3.89% | 5.09 | 5.22% |
| 2025-10-30 | 14.12 | 14.49 | 13.99 | 14.15 | 0.00% | 2.68 | 2.82% |
| 2025-10-29 | 14.29 | 14.44 | 14.06 | 14.15 | -1.46% | 2.66 | 2.80% |
| 2025-10-28 | 13.82 | 14.74 | 13.73 | 14.36 | +3.98% | 4.76 | 4.97% |
| 2025-10-27 | 13.68 | 13.95 | 13.60 | 13.81 | +0.95% | 2.15 | 2.34% |
| 2025-10-24 | 13.99 | 14.08 | 13.52 | 13.68 | -2.15% | 2.78 | 3.02% |