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 |
|---|---|---|---|---|---|---|---|
| 2024-11-22 | 8.21 | 8.65 | 8.17 | 8.24 | 0.00% | 22.29 | 3.80% |
| 2024-11-21 | 8.26 | 8.40 | 8.17 | 8.24 | -1.31% | 11.74 | 2.05% |
| 2024-11-20 | 8.25 | 8.45 | 8.16 | 8.35 | +1.08% | 13.77 | 2.39% |
| 2024-11-19 | 7.97 | 8.29 | 7.94 | 8.26 | +1.84% | 16.83 | 2.99% |
| 2024-11-18 | 8.90 | 8.92 | 8.02 | 8.11 | -8.84% | 24.74 | 4.25% |
| 2024-11-15 | 8.93 | 9.23 | 8.76 | 8.90 | -0.11% | 28.21 | 4.52% |
| 2024-11-14 | 9.45 | 9.90 | 8.86 | 8.91 | -6.67% | 43.25 | 6.73% |
| 2024-11-13 | 8.91 | 9.54 | 8.58 | 9.54 | +5.73% | 51.88 | 8.23% |
| 2024-11-12 | 8.86 | 9.36 | 8.81 | 9.03 | +1.23% | 42.22 | 6.72% |
| 2024-11-11 | 8.50 | 9.06 | 8.41 | 8.92 | +3.94% | 32.79 | 5.42% |
| 2024-11-08 | 8.69 | 8.89 | 8.55 | 8.58 | -0.69% | 25.40 | 4.22% |
| 2024-11-07 | 8.64 | 8.70 | 8.41 | 8.64 | -1.81% | 24.14 | 4.07% |
| 2024-11-06 | 9.08 | 9.11 | 8.72 | 8.80 | -2.96% | 31.56 | 5.11% |
| 2024-11-05 | 8.45 | 9.24 | 8.39 | 9.07 | +7.18% | 38.03 | 6.15% |
| 2024-11-04 | 8.26 | 8.58 | 8.24 | 8.46 | +1.19% | 13.34 | 2.28% |
| 2024-11-01 | 8.83 | 8.87 | 8.26 | 8.36 | -6.87% | 27.64 | 4.68% |
| 2024-10-31 | 9.36 | 9.36 | 8.79 | 8.98 | -1.31% | 38.40 | 6.15% |
| 2024-10-30 | 8.65 | 9.19 | 8.47 | 9.10 | +4.34% | 35.87 | 5.84% |
| 2024-10-29 | 8.69 | 9.21 | 8.60 | 8.72 | +0.34% | 37.02 | 6.02% |
| 2024-10-28 | 8.58 | 8.77 | 8.37 | 8.69 | +2.46% | 24.59 | 4.14% |