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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.39 | 12.22 | 11.27 | 12.22 | +9.97% | 72.97 | 9.04% |
| 2025-08-18 | 10.44 | 11.12 | 10.29 | 11.12 | +9.98% | 46.70 | 6.21% |
| 2025-08-15 | 9.96 | 10.23 | 9.90 | 10.11 | +1.20% | 16.47 | 2.36% |
| 2025-08-14 | 10.02 | 10.17 | 9.79 | 9.99 | -0.30% | 20.89 | 3.03% |
| 2025-08-13 | 10.00 | 10.07 | 9.85 | 10.02 | +0.20% | 17.98 | 2.61% |
| 2025-08-12 | 9.96 | 10.24 | 9.82 | 10.00 | +1.21% | 25.05 | 3.60% |
| 2025-08-11 | 9.57 | 9.91 | 9.57 | 9.88 | +4.32% | 20.73 | 3.07% |
| 2025-08-08 | 9.49 | 9.64 | 9.44 | 9.47 | -1.15% | 12.43 | 1.89% |
| 2025-08-07 | 9.79 | 10.04 | 9.56 | 9.58 | -0.83% | 25.16 | 3.74% |
| 2025-08-06 | 9.37 | 9.75 | 9.22 | 9.66 | +3.64% | 26.22 | 3.97% |
| 2025-08-05 | 9.18 | 9.34 | 9.15 | 9.32 | +1.97% | 14.53 | 2.27% |
| 2025-08-04 | 9.17 | 9.19 | 9.01 | 9.14 | -0.33% | 8.85 | 1.41% |
| 2025-08-01 | 8.97 | 9.37 | 8.89 | 9.17 | +1.89% | 16.32 | 2.57% |
| 2025-07-31 | 8.90 | 9.22 | 8.88 | 9.00 | +0.33% | 11.34 | 1.81% |
| 2025-07-30 | 9.11 | 9.12 | 8.92 | 8.97 | -2.07% | 7.70 | 1.24% |
| 2025-07-29 | 9.10 | 9.16 | 8.97 | 9.16 | 0.00% | 8.17 | 1.31% |
| 2025-07-28 | 9.21 | 9.24 | 9.10 | 9.16 | 0.00% | 6.94 | 1.10% |
| 2025-07-25 | 9.07 | 9.18 | 9.04 | 9.16 | +0.99% | 8.34 | 1.32% |
| 2025-07-24 | 9.00 | 9.07 | 8.99 | 9.07 | +1.00% | 6.95 | 1.11% |
| 2025-07-23 | 9.02 | 9.08 | 8.97 | 8.98 | -0.99% | 6.68 | 1.07% |