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 |
|---|---|---|---|---|---|---|---|
| 2024-08-21 | 6.46 | 7.12 | 6.41 | 7.12 | +9.98% | 23.23 | 4.81% |
| 2024-08-20 | 6.61 | 6.67 | 6.45 | 6.48 | -1.96% | 6.30 | 1.39% |
| 2024-08-19 | 6.67 | 6.86 | 6.59 | 6.61 | -2.21% | 8.09 | 1.75% |
| 2024-08-16 | 6.77 | 6.97 | 6.73 | 6.76 | +0.30% | 10.73 | 2.26% |
| 2024-08-15 | 6.67 | 6.91 | 6.67 | 6.74 | +0.45% | 8.58 | 1.83% |
| 2024-08-14 | 6.76 | 6.82 | 6.57 | 6.71 | -0.74% | 6.91 | 1.49% |
| 2024-08-13 | 6.67 | 6.84 | 6.59 | 6.76 | +1.04% | 7.88 | 1.70% |
| 2024-08-12 | 6.66 | 6.92 | 6.63 | 6.69 | +0.60% | 9.81 | 2.09% |
| 2024-08-09 | 6.70 | 6.83 | 6.59 | 6.65 | +0.15% | 9.44 | 2.03% |
| 2024-08-08 | 6.36 | 6.82 | 6.27 | 6.64 | +3.73% | 12.63 | 2.77% |
| 2024-08-07 | 6.45 | 6.52 | 6.33 | 6.40 | -0.77% | 6.66 | 1.50% |
| 2024-08-06 | 6.41 | 6.54 | 6.31 | 6.45 | +3.68% | 9.50 | 2.14% |
| 2024-08-05 | 6.55 | 6.63 | 6.21 | 6.22 | -8.36% | 14.01 | 3.17% |
| 2024-08-02 | 6.97 | 7.19 | 6.75 | 6.79 | -5.01% | 14.14 | 2.95% |
| 2024-08-01 | 7.16 | 7.25 | 6.98 | 7.14 | -0.28% | 13.88 | 2.82% |
| 2024-07-31 | 6.73 | 7.29 | 6.73 | 7.16 | +5.88% | 19.99 | 4.08% |
| 2024-07-30 | 6.82 | 6.93 | 6.66 | 6.77 | -1.59% | 14.13 | 3.01% |
| 2024-07-29 | 6.55 | 7.07 | 6.39 | 6.88 | +4.86% | 18.78 | 3.97% |
| 2024-07-26 | 6.22 | 6.72 | 6.19 | 6.56 | +5.27% | 13.75 | 3.06% |
| 2024-07-25 | 6.34 | 6.35 | 6.09 | 6.23 | -2.64% | 11.37 | 2.65% |