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 |
|---|---|---|---|---|---|---|---|
| 2024-06-20 | 5.79 | 5.96 | 5.62 | 5.62 | +1.25% | 20.47 | 5.13% |
| 2024-06-19 | 5.58 | 5.65 | 5.46 | 5.55 | -1.59% | 12.02 | 3.13% |
| 2024-06-18 | 5.58 | 5.75 | 5.49 | 5.64 | +0.71% | 24.55 | 6.28% |
| 2024-06-17 | 5.06 | 5.60 | 5.05 | 5.60 | +9.96% | 17.77 | 4.73% |
| 2024-06-14 | 5.15 | 5.21 | 5.03 | 5.09 | -1.54% | 9.98 | 2.83% |
| 2024-06-13 | 5.33 | 5.40 | 5.14 | 5.17 | -1.89% | 16.20 | 4.45% |
| 2024-06-12 | 4.88 | 5.27 | 4.88 | 5.27 | +9.96% | 7.51 | 2.08% |
| 2024-06-11 | 4.65 | 4.81 | 4.62 | 4.80 | +1.47% | 3.17 | 0.97% |
| 2024-06-07 | 4.82 | 4.88 | 4.70 | 4.73 | -1.66% | 3.17 | 0.96% |
| 2024-06-06 | 4.84 | 4.93 | 4.80 | 4.81 | -0.21% | 4.28 | 1.27% |
| 2024-06-05 | 4.80 | 4.88 | 4.77 | 4.82 | -0.21% | 3.47 | 1.03% |
| 2024-06-04 | 4.84 | 4.92 | 4.73 | 4.83 | -1.22% | 3.68 | 1.11% |
| 2024-06-03 | 4.91 | 4.99 | 4.82 | 4.89 | -0.41% | 4.40 | 1.30% |
| 2024-05-31 | 4.77 | 5.07 | 4.75 | 4.91 | +2.92% | 6.59 | 1.94% |
| 2024-05-30 | 4.66 | 4.80 | 4.60 | 4.77 | +2.57% | 3.16 | 0.96% |
| 2024-05-29 | 4.64 | 4.70 | 4.62 | 4.65 | +0.21% | 1.79 | 0.55% |
| 2024-05-28 | 4.69 | 4.73 | 4.63 | 4.64 | -1.26% | 1.82 | 0.56% |
| 2024-05-27 | 4.66 | 4.70 | 4.57 | 4.70 | +1.28% | 2.09 | 0.65% |
| 2024-05-24 | 4.73 | 4.77 | 4.64 | 4.64 | -1.88% | 1.99 | 0.61% |
| 2024-05-23 | 4.83 | 4.83 | 4.72 | 4.73 | -2.45% | 2.89 | 0.87% |