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 |
|---|---|---|---|---|---|---|---|
| 2024-12-20 | 8.84 | 9.09 | 8.76 | 8.94 | +1.13% | 16.50 | 2.66% |
| 2024-12-19 | 8.53 | 8.94 | 8.48 | 8.84 | +1.25% | 17.32 | 2.85% |
| 2024-12-18 | 8.74 | 8.82 | 8.62 | 8.73 | +0.46% | 8.58 | 1.42% |
| 2024-12-17 | 8.68 | 8.89 | 8.62 | 8.69 | -0.68% | 11.26 | 1.86% |
| 2024-12-16 | 8.97 | 8.98 | 8.68 | 8.75 | -3.51% | 16.36 | 2.69% |
| 2024-12-13 | 9.17 | 9.40 | 9.06 | 9.07 | -1.83% | 24.05 | 3.77% |
| 2024-12-12 | 9.45 | 9.50 | 9.13 | 9.23 | -3.03% | 27.38 | 4.27% |
| 2024-12-11 | 9.03 | 9.72 | 8.92 | 9.52 | +5.75% | 42.88 | 6.62% |
| 2024-12-10 | 8.97 | 9.40 | 8.83 | 9.01 | +3.19% | 31.84 | 5.06% |
| 2024-12-09 | 8.98 | 9.00 | 8.66 | 8.73 | -1.68% | 16.35 | 2.68% |
| 2024-12-06 | 8.71 | 8.95 | 8.71 | 8.88 | +2.06% | 20.03 | 3.28% |
| 2024-12-05 | 8.66 | 8.82 | 8.59 | 8.70 | -0.68% | 12.28 | 2.04% |
| 2024-12-04 | 8.64 | 8.95 | 8.47 | 8.76 | +1.50% | 18.80 | 3.11% |
| 2024-12-03 | 8.72 | 8.81 | 8.54 | 8.63 | -1.81% | 13.51 | 2.25% |
| 2024-12-02 | 8.87 | 9.04 | 8.70 | 8.79 | +2.79% | 27.11 | 4.43% |
| 2024-11-29 | 8.14 | 8.64 | 8.12 | 8.55 | +4.25% | 20.65 | 3.53% |
| 2024-11-28 | 8.29 | 8.51 | 8.16 | 8.20 | -1.08% | 12.94 | 2.25% |
| 2024-11-27 | 7.88 | 8.36 | 7.63 | 8.29 | +4.78% | 18.91 | 3.37% |
| 2024-11-26 | 7.94 | 8.16 | 7.88 | 7.91 | -0.75% | 9.17 | 1.66% |
| 2024-11-25 | 8.24 | 8.31 | 7.80 | 7.97 | -3.26% | 16.69 | 3.04% |