领益智造 sz.002600
16.31
+5.09%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.70 | 16.47 | 15.21 | 16.31 | +5.09% | 49.76 | 4.31% |
| 2026-05-21 | 16.43 | 16.72 | 15.44 | 15.52 | -4.37% | 60.29 | 5.19% |
| 2026-05-20 | 16.50 | 16.74 | 15.80 | 16.23 | -4.02% | 57.65 | 4.95% |
| 2026-05-19 | 17.46 | 17.63 | 16.51 | 16.91 | -0.82% | 52.93 | 4.36% |
| 2026-05-18 | 17.26 | 17.43 | 16.43 | 17.07 | +0.77% | 67.78 | 5.55% |
| 2026-05-15 | 16.40 | 17.88 | 16.33 | 16.94 | +3.29% | 100.07 | 8.13% |
| 2026-05-14 | 15.94 | 16.89 | 15.50 | 16.40 | +6.70% | 98.05 | 8.38% |
| 2026-05-13 | 14.84 | 15.38 | 14.73 | 15.37 | +2.74% | 26.21 | 2.40% |
| 2026-05-12 | 15.16 | 15.16 | 14.82 | 14.96 | -1.84% | 19.80 | 1.84% |
| 2026-05-11 | 15.10 | 15.35 | 14.91 | 15.24 | +0.99% | 31.35 | 2.87% |
| 2026-05-08 | 14.38 | 15.20 | 14.33 | 15.09 | +3.85% | 35.77 | 3.33% |
| 2026-05-07 | 14.21 | 14.59 | 14.10 | 14.53 | +2.90% | 20.65 | 1.99% |
| 2026-05-06 | 14.07 | 14.29 | 14.07 | 14.12 | +0.43% | 15.51 | 1.52% |
| 2026-04-30 | 14.00 | 14.16 | 13.82 | 14.06 | +0.21% | 14.39 | 1.43% |
| 2026-04-29 | 13.87 | 14.14 | 13.75 | 14.03 | +0.50% | 10.42 | 1.03% |
| 2026-04-28 | 14.30 | 14.30 | 13.90 | 13.96 | -3.32% | 13.24 | 1.30% |
| 2026-04-27 | 14.17 | 14.47 | 14.04 | 14.44 | +1.98% | 15.63 | 1.52% |
| 2026-04-24 | 14.41 | 14.44 | 14.08 | 14.16 | -2.68% | 14.24 | 1.39% |
| 2026-04-23 | 15.00 | 15.03 | 14.45 | 14.55 | -2.68% | 22.68 | 2.15% |
| 2026-04-22 | 14.25 | 15.08 | 14.21 | 14.95 | +4.25% | 31.39 | 2.93% |