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 |
|---|---|---|---|---|---|---|---|
| 2024-09-20 | 6.15 | 6.44 | 6.12 | 6.29 | +3.61% | 17.01 | 3.89% |
| 2024-09-19 | 6.07 | 6.14 | 6.02 | 6.07 | +0.99% | 10.57 | 2.51% |
| 2024-09-18 | 6.10 | 6.17 | 5.93 | 6.01 | -2.74% | 11.02 | 2.65% |
| 2024-09-13 | 6.25 | 6.42 | 6.18 | 6.18 | -1.11% | 12.08 | 2.77% |
| 2024-09-12 | 6.52 | 6.59 | 6.23 | 6.25 | -3.38% | 13.97 | 3.19% |
| 2024-09-11 | 6.68 | 6.78 | 6.43 | 6.47 | -4.13% | 13.80 | 3.04% |
| 2024-09-10 | 6.98 | 6.99 | 6.39 | 6.75 | -4.51% | 19.18 | 4.17% |
| 2024-09-09 | 7.05 | 7.20 | 6.90 | 7.07 | -1.53% | 13.46 | 2.77% |
| 2024-09-06 | 7.35 | 7.49 | 7.13 | 7.17 | -2.30% | 18.70 | 3.71% |
| 2024-09-05 | 7.31 | 7.41 | 7.23 | 7.34 | -0.81% | 16.58 | 3.27% |
| 2024-09-04 | 7.66 | 7.71 | 7.20 | 7.40 | -6.30% | 26.91 | 5.23% |
| 2024-09-03 | 7.76 | 8.00 | 7.62 | 7.90 | -0.50% | 24.97 | 4.60% |
| 2024-09-02 | 8.55 | 8.55 | 7.90 | 7.94 | -4.77% | 43.05 | 7.64% |
| 2024-08-30 | 7.72 | 8.34 | 7.64 | 8.34 | +9.97% | 36.92 | 6.61% |
| 2024-08-29 | 6.82 | 7.58 | 6.78 | 7.58 | +9.96% | 26.70 | 5.27% |
| 2024-08-28 | 6.70 | 7.03 | 6.67 | 6.90 | +1.46% | 10.40 | 2.18% |
| 2024-08-27 | 7.17 | 7.21 | 6.76 | 6.80 | -6.57% | 15.61 | 3.25% |
| 2024-08-26 | 7.21 | 7.44 | 6.99 | 7.27 | +1.81% | 20.82 | 4.16% |
| 2024-08-23 | 7.03 | 7.25 | 6.78 | 7.14 | +1.41% | 17.92 | 3.68% |
| 2024-08-22 | 7.10 | 7.21 | 6.88 | 7.05 | -1.12% | 20.55 | 4.22% |