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 |
|---|---|---|---|---|---|---|---|
| 2024-03-20 | 5.83 | 5.85 | 5.70 | 5.77 | -0.51% | 5.71 | 1.42% |
| 2024-03-19 | 5.70 | 5.91 | 5.69 | 5.80 | +0.86% | 7.53 | 1.85% |
| 2024-03-18 | 5.64 | 5.76 | 5.63 | 5.75 | +2.28% | 6.03 | 1.52% |
| 2024-03-15 | 5.48 | 5.63 | 5.45 | 5.63 | +1.79% | 4.26 | 1.10% |
| 2024-03-14 | 5.70 | 5.70 | 5.47 | 5.53 | -0.89% | 4.91 | 1.27% |
| 2024-03-13 | 5.59 | 5.65 | 5.52 | 5.58 | -0.18% | 4.19 | 1.08% |
| 2024-03-12 | 5.61 | 5.65 | 5.53 | 5.59 | -0.35% | 4.47 | 1.15% |
| 2024-03-11 | 5.60 | 5.62 | 5.51 | 5.61 | +0.53% | 4.31 | 1.11% |
| 2024-03-08 | 5.43 | 5.59 | 5.41 | 5.58 | +1.99% | 4.99 | 1.30% |
| 2024-03-07 | 5.58 | 5.72 | 5.46 | 5.47 | -1.25% | 6.69 | 1.72% |
| 2024-03-06 | 5.51 | 5.59 | 5.39 | 5.54 | +0.54% | 4.96 | 1.29% |
| 2024-03-05 | 5.51 | 5.61 | 5.42 | 5.51 | -0.89% | 5.55 | 1.44% |
| 2024-03-04 | 5.59 | 5.62 | 5.46 | 5.56 | +0.72% | 6.92 | 1.79% |
| 2024-03-01 | 5.43 | 5.53 | 5.40 | 5.52 | +1.64% | 5.94 | 1.56% |
| 2024-02-29 | 5.12 | 5.43 | 5.10 | 5.43 | +4.17% | 6.21 | 1.68% |
| 2024-02-28 | 5.65 | 5.65 | 5.20 | 5.21 | -7.38% | 8.88 | 2.34% |
| 2024-02-27 | 5.32 | 5.64 | 5.29 | 5.63 | +4.98% | 7.69 | 2.01% |
| 2024-02-26 | 5.22 | 5.46 | 5.20 | 5.36 | +2.65% | 5.94 | 1.60% |
| 2024-02-23 | 5.19 | 5.22 | 5.10 | 5.22 | +1.15% | 3.40 | 0.94% |
| 2024-02-22 | 5.10 | 5.20 | 5.09 | 5.16 | +0.58% | 2.94 | 0.82% |