领益智造 sz.002600
15.85
+1.02%
2026-06-17
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-22 | 8.31 | 8.37 | 8.19 | 8.21 | -1.67% | 6.01 | 1.05% |
| 2025-05-21 | 8.35 | 8.39 | 8.27 | 8.35 | +0.12% | 6.96 | 1.21% |
| 2025-05-20 | 8.26 | 8.34 | 8.17 | 8.34 | +0.85% | 5.57 | 0.97% |
| 2025-05-19 | 8.29 | 8.36 | 8.11 | 8.27 | -0.24% | 5.79 | 1.02% |
| 2025-05-16 | 8.22 | 8.36 | 8.20 | 8.29 | +0.48% | 5.52 | 0.96% |
| 2025-05-15 | 8.43 | 8.43 | 8.22 | 8.25 | -2.25% | 7.19 | 1.26% |
| 2025-05-14 | 8.41 | 8.51 | 8.33 | 8.44 | -0.35% | 8.54 | 1.47% |
| 2025-05-13 | 8.66 | 8.75 | 8.44 | 8.47 | -0.12% | 15.07 | 2.54% |
| 2025-05-12 | 8.37 | 8.49 | 8.29 | 8.48 | +4.43% | 13.42 | 2.31% |
| 2025-05-09 | 8.29 | 8.29 | 8.05 | 8.12 | -2.05% | 7.47 | 1.33% |
| 2025-05-08 | 8.13 | 8.32 | 8.09 | 8.29 | +1.84% | 9.12 | 1.60% |
| 2025-05-07 | 8.40 | 8.44 | 8.05 | 8.14 | -0.37% | 10.74 | 1.90% |
| 2025-05-06 | 8.08 | 8.18 | 8.02 | 8.17 | +2.76% | 11.30 | 2.01% |
| 2024-12-31 | 8.29 | 8.33 | 7.95 | 7.96 | -3.85% | 10.45 | 1.86% |
| 2024-12-30 | 8.50 | 8.52 | 8.26 | 8.28 | -2.58% | 9.55 | 1.65% |
| 2024-12-27 | 8.49 | 8.70 | 8.45 | 8.50 | 0.00% | 10.11 | 1.70% |
| 2024-12-26 | 8.19 | 8.56 | 8.17 | 8.50 | +2.89% | 10.10 | 1.72% |
| 2024-12-25 | 8.55 | 8.57 | 8.21 | 8.26 | -3.49% | 10.18 | 1.76% |
| 2024-12-24 | 8.46 | 8.60 | 8.42 | 8.56 | +1.30% | 8.92 | 1.51% |
| 2024-12-23 | 8.94 | 9.01 | 8.42 | 8.45 | -5.46% | 14.64 | 2.44% |