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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.61 | 15.68 | 14.90 | 14.99 | -3.41% | 5.60 | 5.53% |
| 2025-09-16 | 15.38 | 15.64 | 15.23 | 15.52 | +2.31% | 5.52 | 5.33% |
| 2025-09-15 | 15.01 | 15.45 | 14.71 | 15.17 | -1.43% | 5.30 | 5.21% |
| 2025-09-12 | 15.93 | 16.18 | 15.38 | 15.39 | -3.51% | 8.30 | 7.88% |
| 2025-09-11 | 16.60 | 16.69 | 15.51 | 15.95 | -5.17% | 9.87 | 9.27% |
| 2025-09-10 | 16.55 | 17.24 | 16.40 | 16.82 | -1.06% | 11.05 | 9.80% |
| 2025-09-09 | 15.80 | 17.73 | 15.30 | 17.00 | +5.46% | 13.42 | 12.12% |
| 2025-09-08 | 15.99 | 17.77 | 15.99 | 16.12 | -2.18% | 15.30 | 13.60% |
| 2025-09-05 | 16.50 | 16.93 | 15.64 | 16.48 | +4.77% | 15.37 | 14.02% |
| 2025-09-04 | 14.35 | 15.73 | 14.12 | 15.73 | +10.00% | 9.01 | 8.87% |
| 2025-09-03 | 14.13 | 14.79 | 13.96 | 14.30 | +0.99% | 5.94 | 6.19% |
| 2025-09-02 | 14.00 | 14.68 | 13.76 | 14.16 | +1.80% | 5.52 | 5.81% |
| 2025-09-01 | 13.41 | 13.91 | 13.36 | 13.91 | +3.73% | 3.86 | 4.19% |
| 2025-08-29 | 13.29 | 13.65 | 13.26 | 13.41 | +0.52% | 3.16 | 3.49% |
| 2025-08-28 | 13.15 | 13.54 | 12.91 | 13.34 | +1.44% | 3.09 | 3.48% |
| 2025-08-27 | 13.36 | 13.40 | 13.14 | 13.15 | -0.60% | 2.52 | 2.84% |
| 2025-08-26 | 13.29 | 13.45 | 13.17 | 13.23 | -0.53% | 2.22 | 2.50% |
| 2025-08-25 | 13.11 | 13.39 | 13.07 | 13.30 | +1.53% | 2.65 | 2.98% |
| 2025-08-22 | 13.02 | 13.12 | 12.92 | 13.10 | +0.38% | 1.80 | 2.07% |
| 2025-08-21 | 13.22 | 13.33 | 12.98 | 13.05 | -1.14% | 2.33 | 2.65% |