领益智造 sz.002600
16.31
+5.09%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.50 | 14.50 | 14.16 | 14.34 | -2.05% | 19.97 | 1.94% |
| 2026-04-20 | 14.29 | 14.85 | 14.03 | 14.64 | +6.16% | 35.19 | 3.39% |
| 2026-04-17 | 13.70 | 13.89 | 13.66 | 13.79 | +0.36% | 10.66 | 1.07% |
| 2026-04-16 | 13.72 | 13.80 | 13.46 | 13.74 | +1.18% | 10.73 | 1.09% |
| 2026-04-15 | 13.94 | 14.02 | 13.53 | 13.58 | -2.16% | 12.07 | 1.22% |
| 2026-04-14 | 13.85 | 14.05 | 13.75 | 13.88 | +0.95% | 13.46 | 1.35% |
| 2026-04-13 | 13.55 | 13.95 | 13.50 | 13.75 | +1.03% | 14.35 | 1.45% |
| 2026-04-10 | 13.43 | 13.74 | 13.43 | 13.61 | +2.41% | 14.09 | 1.44% |
| 2026-04-09 | 13.15 | 13.43 | 13.08 | 13.29 | -0.30% | 11.22 | 1.17% |
| 2026-04-08 | 12.94 | 13.34 | 12.92 | 13.33 | +5.63% | 15.49 | 1.64% |
| 2026-04-07 | 12.55 | 12.68 | 12.51 | 12.62 | +1.94% | 7.72 | 0.85% |
| 2026-04-03 | 12.55 | 12.65 | 12.29 | 12.38 | -1.28% | 5.89 | 0.66% |
| 2026-04-02 | 12.85 | 12.93 | 12.44 | 12.54 | -3.24% | 9.38 | 1.03% |
| 2026-04-01 | 13.09 | 13.13 | 12.87 | 12.96 | +1.01% | 7.58 | 0.81% |
| 2026-03-31 | 12.93 | 13.14 | 12.81 | 12.83 | -0.85% | 7.98 | 0.86% |
| 2026-03-30 | 13.00 | 13.07 | 12.71 | 12.94 | -1.75% | 9.39 | 1.01% |
| 2026-03-27 | 12.95 | 13.29 | 12.91 | 13.17 | +0.08% | 6.30 | 0.67% |
| 2026-03-26 | 13.24 | 13.40 | 13.11 | 13.16 | -0.75% | 8.61 | 0.90% |
| 2026-03-25 | 12.91 | 13.45 | 12.91 | 13.26 | +2.95% | 12.40 | 1.30% |
| 2026-03-24 | 12.85 | 12.92 | 12.45 | 12.88 | +1.82% | 10.74 | 1.18% |