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 |
|---|---|---|---|---|---|---|---|
| 2024-10-25 | 8.46 | 8.62 | 8.41 | 8.48 | 0.00% | 21.19 | 3.61% |
| 2024-10-24 | 8.69 | 8.72 | 8.41 | 8.48 | -4.59% | 28.63 | 4.86% |
| 2024-10-23 | 8.76 | 9.48 | 8.58 | 8.89 | -1.00% | 53.10 | 8.54% |
| 2024-10-22 | 8.27 | 9.27 | 8.17 | 8.98 | +6.49% | 57.77 | 9.35% |
| 2024-10-21 | 8.46 | 8.76 | 8.15 | 8.43 | +0.36% | 41.82 | 7.14% |
| 2024-10-18 | 7.87 | 8.84 | 7.80 | 8.40 | +4.58% | 46.47 | 8.08% |
| 2024-10-17 | 7.63 | 8.26 | 7.61 | 8.03 | +5.08% | 34.65 | 6.23% |
| 2024-10-16 | 7.62 | 8.08 | 7.51 | 7.64 | -2.41% | 23.75 | 4.43% |
| 2024-10-15 | 7.92 | 8.15 | 7.72 | 7.83 | -1.01% | 32.51 | 5.89% |
| 2024-10-14 | 7.02 | 7.91 | 6.94 | 7.91 | +9.96% | 34.79 | 6.64% |
| 2024-10-11 | 7.46 | 7.55 | 7.12 | 7.19 | -9.17% | 28.73 | 5.66% |
| 2024-10-10 | 7.16 | 7.99 | 7.12 | 7.92 | +9.04% | 47.68 | 8.83% |
| 2024-10-09 | 7.74 | 7.75 | 7.26 | 7.26 | -9.99% | 25.30 | 4.92% |
| 2024-10-08 | 8.22 | 8.22 | 7.37 | 8.07 | +7.99% | 39.01 | 7.17% |
| 2024-09-30 | 7.09 | 7.52 | 6.97 | 7.47 | +9.16% | 30.02 | 5.98% |
| 2024-09-27 | 6.47 | 7.01 | 6.47 | 6.85 | +6.01% | 24.40 | 5.26% |
| 2024-09-26 | 6.28 | 6.48 | 6.21 | 6.46 | +1.41% | 14.85 | 3.38% |
| 2024-09-25 | 6.49 | 6.67 | 6.32 | 6.37 | -1.69% | 19.94 | 4.44% |
| 2024-09-24 | 6.09 | 6.53 | 5.95 | 6.48 | +6.37% | 19.86 | 4.58% |
| 2024-09-23 | 6.18 | 6.33 | 6.06 | 6.09 | -3.16% | 11.45 | 2.69% |