领益智造 sz.002600
13.63
-1.94%
2026-06-11
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-18 | 6.78 | 7.03 | 6.65 | 6.98 | -2.10% | 17.38 | 3.67% |
| 2024-07-17 | 7.46 | 7.48 | 7.11 | 7.12 | -6.28% | 19.90 | 3.95% |
| 2024-07-16 | 7.09 | 7.73 | 7.08 | 7.60 | +7.30% | 29.44 | 5.77% |
| 2024-07-15 | 7.20 | 7.29 | 6.86 | 7.08 | -1.52% | 16.07 | 3.30% |
| 2024-07-12 | 7.17 | 7.28 | 7.08 | 7.19 | -4.37% | 19.32 | 3.88% |
| 2024-07-11 | 7.49 | 7.71 | 7.25 | 7.52 | +1.20% | 28.01 | 5.40% |
| 2024-07-10 | 7.40 | 7.56 | 7.27 | 7.43 | -1.06% | 21.81 | 4.25% |
| 2024-07-09 | 7.00 | 7.76 | 6.93 | 7.51 | +4.86% | 34.98 | 6.90% |
| 2024-07-08 | 6.65 | 7.20 | 6.59 | 7.16 | +9.42% | 36.26 | 7.51% |
| 2024-07-05 | 6.41 | 6.65 | 6.24 | 6.55 | +2.49% | 20.49 | 4.57% |
| 2024-07-04 | 6.38 | 6.55 | 6.30 | 6.39 | -0.62% | 18.16 | 4.08% |
| 2024-07-03 | 6.57 | 6.74 | 6.38 | 6.43 | -2.71% | 22.92 | 5.10% |
| 2024-07-02 | 6.80 | 6.91 | 6.53 | 6.61 | -2.50% | 26.46 | 5.70% |
| 2024-07-01 | 6.97 | 7.06 | 6.70 | 6.78 | -4.35% | 32.66 | 6.93% |
| 2024-06-28 | 6.32 | 7.08 | 6.29 | 7.08 | +10.05% | 41.08 | 8.64% |
| 2024-06-27 | 5.94 | 6.64 | 5.92 | 6.44 | +6.77% | 33.84 | 7.57% |
| 2024-06-26 | 5.53 | 6.15 | 5.41 | 6.03 | +7.83% | 19.57 | 4.83% |
| 2024-06-25 | 5.48 | 5.68 | 5.43 | 5.59 | +1.44% | 10.41 | 2.70% |
| 2024-06-24 | 5.56 | 5.77 | 5.45 | 5.51 | -2.81% | 11.14 | 2.86% |
| 2024-06-21 | 5.54 | 5.75 | 5.48 | 5.67 | +0.89% | 13.30 | 3.40% |