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 |
|---|---|---|---|---|---|---|---|
| 2024-04-19 | 5.17 | 5.18 | 5.05 | 5.07 | -2.29% | 2.70 | 0.76% |
| 2024-04-18 | 5.19 | 5.26 | 5.11 | 5.19 | 0.00% | 2.88 | 0.79% |
| 2024-04-17 | 5.04 | 5.19 | 5.04 | 5.19 | +3.55% | 3.01 | 0.84% |
| 2024-04-16 | 5.13 | 5.21 | 5.00 | 5.01 | -3.43% | 3.20 | 0.90% |
| 2024-04-15 | 5.10 | 5.23 | 5.08 | 5.19 | +2.14% | 3.49 | 0.97% |
| 2024-04-12 | 5.12 | 5.20 | 5.07 | 5.08 | -0.58% | 2.24 | 0.63% |
| 2024-04-11 | 5.09 | 5.20 | 5.07 | 5.11 | -0.19% | 1.97 | 0.55% |
| 2024-04-10 | 5.27 | 5.28 | 5.08 | 5.12 | -3.18% | 2.38 | 0.66% |
| 2024-04-09 | 5.26 | 5.30 | 5.20 | 5.29 | +0.56% | 1.98 | 0.54% |
| 2024-04-08 | 5.33 | 5.39 | 5.24 | 5.26 | -2.03% | 2.63 | 0.71% |
| 2024-04-03 | 5.46 | 5.46 | 5.32 | 5.37 | -1.81% | 2.32 | 0.62% |
| 2024-04-02 | 5.57 | 5.58 | 5.43 | 5.47 | -1.60% | 3.03 | 0.79% |
| 2024-04-01 | 5.46 | 5.58 | 5.45 | 5.56 | +2.37% | 3.52 | 0.91% |
| 2024-03-29 | 5.39 | 5.43 | 5.29 | 5.43 | +0.73% | 2.30 | 0.61% |
| 2024-03-28 | 5.17 | 5.48 | 5.15 | 5.39 | +4.01% | 4.03 | 1.08% |
| 2024-03-27 | 5.42 | 5.43 | 5.18 | 5.18 | -4.73% | 3.15 | 0.85% |
| 2024-03-26 | 5.43 | 5.50 | 5.36 | 5.44 | -0.18% | 2.86 | 0.76% |
| 2024-03-25 | 5.54 | 5.64 | 5.44 | 5.45 | -2.31% | 4.04 | 1.04% |
| 2024-03-22 | 5.65 | 5.70 | 5.52 | 5.58 | -1.74% | 4.31 | 1.11% |
| 2024-03-21 | 5.75 | 5.78 | 5.66 | 5.68 | -1.71% | 4.21 | 1.06% |