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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.19 | 14.41 | 13.90 | 13.98 | -1.76% | 2.37 | 2.52% |
| 2025-10-22 | 14.20 | 14.48 | 14.12 | 14.23 | -0.07% | 2.99 | 3.12% |
| 2025-10-21 | 13.78 | 14.35 | 13.78 | 14.24 | +3.64% | 3.96 | 4.18% |
| 2025-10-20 | 13.97 | 14.22 | 13.62 | 13.74 | -0.65% | 2.93 | 3.16% |
| 2025-10-17 | 13.75 | 14.08 | 13.65 | 13.83 | +1.02% | 2.94 | 3.17% |
| 2025-10-16 | 13.65 | 13.96 | 13.57 | 13.69 | +0.74% | 2.64 | 2.86% |
| 2025-10-15 | 13.44 | 13.72 | 13.26 | 13.59 | +2.41% | 2.06 | 2.27% |
| 2025-10-14 | 13.16 | 13.45 | 13.16 | 13.27 | +1.53% | 2.12 | 2.38% |
| 2025-10-13 | 12.73 | 13.12 | 12.72 | 13.07 | -0.61% | 1.66 | 1.91% |
| 2025-10-10 | 13.03 | 13.42 | 13.03 | 13.15 | +0.92% | 2.07 | 2.33% |
| 2025-10-09 | 13.82 | 13.84 | 13.01 | 13.03 | -5.72% | 3.67 | 4.14% |
| 2025-09-30 | 13.72 | 13.85 | 13.66 | 13.82 | +0.58% | 2.16 | 2.34% |
| 2025-09-29 | 13.61 | 13.83 | 13.42 | 13.74 | +0.96% | 1.98 | 2.16% |
| 2025-09-26 | 13.74 | 13.78 | 13.53 | 13.61 | -0.80% | 1.81 | 1.98% |
| 2025-09-25 | 13.69 | 13.91 | 13.54 | 13.72 | -0.44% | 2.88 | 3.14% |
| 2025-09-24 | 13.53 | 13.87 | 13.35 | 13.78 | +2.38% | 3.01 | 3.29% |
| 2025-09-23 | 14.00 | 14.01 | 13.25 | 13.46 | -5.21% | 4.39 | 4.85% |
| 2025-09-22 | 15.00 | 15.01 | 14.20 | 14.20 | -6.95% | 4.59 | 4.71% |
| 2025-09-19 | 15.14 | 15.77 | 14.41 | 15.26 | -0.65% | 6.72 | 6.66% |
| 2025-09-18 | 14.98 | 15.36 | 14.82 | 15.36 | +2.47% | 6.01 | 5.94% |