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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.18 | 9.18 | 9.01 | 9.07 | -1.20% | 8.56 | 1.37% |
| 2025-07-21 | 9.15 | 9.21 | 9.09 | 9.18 | +0.22% | 6.97 | 1.10% |
| 2025-07-18 | 9.34 | 9.36 | 9.10 | 9.16 | -1.93% | 11.58 | 1.82% |
| 2025-07-17 | 9.04 | 9.38 | 8.99 | 9.34 | +2.97% | 16.89 | 2.65% |
| 2025-07-16 | 9.00 | 9.15 | 8.92 | 9.07 | +0.33% | 8.78 | 1.40% |
| 2025-07-15 | 8.84 | 9.07 | 8.82 | 9.04 | +1.91% | 11.83 | 1.91% |
| 2025-07-14 | 8.85 | 8.94 | 8.81 | 8.87 | +0.11% | 5.89 | 0.96% |
| 2025-07-11 | 8.83 | 8.91 | 8.73 | 8.86 | +0.23% | 7.21 | 1.18% |
| 2025-07-10 | 8.88 | 8.93 | 8.76 | 8.84 | -0.78% | 7.33 | 1.20% |
| 2025-07-09 | 9.04 | 9.26 | 8.88 | 8.91 | -0.67% | 11.01 | 1.76% |
| 2025-07-08 | 8.88 | 9.06 | 8.86 | 8.97 | +0.90% | 9.93 | 1.60% |
| 2025-07-07 | 9.09 | 9.12 | 8.85 | 8.89 | -3.26% | 11.68 | 1.90% |
| 2025-07-04 | 9.23 | 9.26 | 9.06 | 9.19 | -1.39% | 17.77 | 2.81% |
| 2025-07-03 | 8.74 | 9.48 | 8.73 | 9.32 | +6.75% | 27.83 | 4.42% |
| 2025-07-02 | 8.85 | 8.85 | 8.70 | 8.73 | -1.47% | 10.82 | 1.79% |
| 2025-07-01 | 8.58 | 8.95 | 8.44 | 8.86 | +3.26% | 16.86 | 2.80% |
| 2025-06-30 | 8.54 | 8.62 | 8.51 | 8.58 | +0.94% | 7.82 | 1.32% |
| 2025-06-27 | 8.51 | 8.58 | 8.39 | 8.50 | +1.67% | 9.59 | 1.63% |
| 2025-06-26 | 8.57 | 8.61 | 8.35 | 8.36 | -1.88% | 8.05 | 1.38% |
| 2025-06-25 | 8.41 | 8.53 | 8.39 | 8.52 | +1.07% | 8.90 | 1.52% |