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 |
|---|---|---|---|---|---|---|---|
| 2024-02-21 | 5.09 | 5.25 | 5.01 | 5.13 | +0.39% | 3.68 | 1.02% |
| 2024-02-20 | 5.14 | 5.14 | 5.05 | 5.11 | -0.96% | 2.72 | 0.77% |
| 2024-02-19 | 5.25 | 5.29 | 5.05 | 5.16 | -0.76% | 4.86 | 1.35% |
| 2024-02-08 | 5.18 | 5.53 | 5.17 | 5.20 | 0.00% | 6.84 | 1.84% |
| 2024-02-07 | 4.82 | 5.26 | 4.79 | 5.20 | +8.45% | 7.53 | 2.11% |
| 2024-02-06 | 4.34 | 4.80 | 4.25 | 4.80 | +9.98% | 3.43 | 1.06% |
| 2024-02-05 | 4.53 | 4.56 | 4.21 | 4.36 | -3.71% | 3.46 | 1.13% |
| 2024-02-02 | 4.72 | 4.78 | 4.36 | 4.53 | -3.98% | 2.93 | 0.91% |
| 2024-02-01 | 4.68 | 4.83 | 4.63 | 4.72 | +0.42% | 2.72 | 0.82% |
| 2024-01-31 | 4.83 | 4.88 | 4.68 | 4.70 | -3.06% | 2.76 | 0.83% |
| 2024-01-30 | 4.95 | 5.04 | 4.83 | 4.84 | -2.97% | 2.34 | 0.68% |
| 2024-01-29 | 5.15 | 5.17 | 4.97 | 4.99 | -2.51% | 2.34 | 0.67% |
| 2024-01-26 | 5.28 | 5.28 | 5.10 | 5.12 | -2.63% | 3.02 | 0.84% |
| 2024-01-25 | 5.11 | 5.27 | 5.05 | 5.26 | +2.90% | 2.71 | 0.75% |
| 2024-01-24 | 5.15 | 5.22 | 4.92 | 5.11 | -0.39% | 3.38 | 0.96% |
| 2024-01-23 | 4.97 | 5.16 | 4.94 | 5.13 | +3.59% | 3.84 | 1.09% |
| 2024-01-22 | 5.34 | 5.38 | 4.90 | 4.95 | -6.53% | 3.60 | 1.01% |
| 2024-01-19 | 5.34 | 5.38 | 5.28 | 5.30 | -0.37% | 2.57 | 0.69% |
| 2024-01-18 | 5.30 | 5.35 | 5.16 | 5.32 | +0.19% | 3.10 | 0.85% |
| 2024-01-17 | 5.44 | 5.48 | 5.30 | 5.31 | -2.72% | 2.78 | 0.74% |