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 |
|---|---|---|---|---|---|---|---|
| 2024-05-22 | 4.80 | 4.85 | 4.77 | 4.84 | +0.62% | 2.57 | 0.77% |
| 2024-05-21 | 4.87 | 4.88 | 4.80 | 4.82 | -1.22% | 2.20 | 0.65% |
| 2024-05-20 | 4.83 | 4.89 | 4.79 | 4.87 | +1.23% | 3.43 | 1.01% |
| 2024-05-17 | 4.75 | 4.83 | 4.71 | 4.82 | +1.04% | 2.89 | 0.87% |
| 2024-05-16 | 4.83 | 4.86 | 4.76 | 4.77 | -1.23% | 3.38 | 1.01% |
| 2024-05-15 | 4.86 | 4.89 | 4.82 | 4.83 | -1.01% | 2.42 | 0.72% |
| 2024-05-14 | 4.89 | 4.98 | 4.84 | 4.87 | +0.20% | 3.25 | 0.95% |
| 2024-05-13 | 4.91 | 4.93 | 4.83 | 4.86 | -1.60% | 2.82 | 0.83% |
| 2024-05-10 | 5.04 | 5.06 | 4.92 | 4.94 | -2.15% | 3.88 | 1.12% |
| 2024-05-09 | 4.93 | 5.09 | 4.92 | 5.05 | +2.40% | 3.92 | 1.12% |
| 2024-05-08 | 5.07 | 5.08 | 4.93 | 4.93 | -3.11% | 4.70 | 1.35% |
| 2024-05-07 | 5.19 | 5.20 | 5.06 | 5.09 | -1.90% | 4.19 | 1.18% |
| 2024-05-06 | 5.22 | 5.33 | 5.17 | 5.19 | +0.77% | 5.34 | 1.46% |
| 2024-04-30 | 5.31 | 5.34 | 5.13 | 5.15 | -4.75% | 5.50 | 1.52% |
| 2024-04-29 | 5.28 | 5.42 | 5.28 | 5.41 | +2.82% | 3.93 | 1.05% |
| 2024-04-26 | 5.14 | 5.26 | 5.12 | 5.26 | +2.50% | 2.71 | 0.74% |
| 2024-04-25 | 5.16 | 5.21 | 5.11 | 5.13 | -0.95% | 1.81 | 0.51% |
| 2024-04-24 | 5.02 | 5.18 | 4.99 | 5.18 | +3.35% | 2.59 | 0.73% |
| 2024-04-23 | 5.06 | 5.10 | 4.99 | 5.01 | -0.39% | 1.81 | 0.52% |
| 2024-04-22 | 5.05 | 5.12 | 4.95 | 5.03 | -0.78% | 1.88 | 0.53% |