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 |
|---|---|---|---|---|---|---|---|
| 2024-01-16 | 5.49 | 5.54 | 5.40 | 5.46 | -0.90% | 2.49 | 0.65% |
| 2024-01-15 | 5.49 | 5.56 | 5.40 | 5.51 | +0.18% | 2.60 | 0.68% |
| 2024-01-12 | 5.62 | 5.62 | 5.49 | 5.50 | -2.28% | 3.23 | 0.84% |
| 2024-01-11 | 5.61 | 5.68 | 5.55 | 5.63 | +0.18% | 3.66 | 0.93% |
| 2024-01-10 | 5.71 | 5.71 | 5.59 | 5.62 | -1.73% | 3.30 | 0.84% |
| 2024-01-09 | 5.82 | 5.88 | 5.67 | 5.71 | -1.20% | 4.01 | 1.00% |
| 2024-01-08 | 5.98 | 6.02 | 5.76 | 5.78 | -4.10% | 3.98 | 0.97% |
| 2024-01-05 | 6.09 | 6.26 | 5.98 | 6.03 | -0.81% | 3.79 | 0.89% |
| 2024-01-04 | 6.17 | 6.23 | 6.05 | 6.08 | -2.23% | 3.76 | 0.88% |
| 2024-01-03 | 6.65 | 6.67 | 6.17 | 6.22 | -6.95% | 6.86 | 1.55% |
| 2024-01-02 | 6.66 | 6.74 | 6.63 | 6.68 | 0.00% | 3.88 | 0.83% |
| 2023-12-29 | 6.46 | 6.74 | 6.42 | 6.68 | +3.52% | 4.99 | 1.08% |
| 2023-12-28 | 6.49 | 6.54 | 6.43 | 6.46 | -0.15% | 3.26 | 0.72% |
| 2023-12-27 | 6.24 | 6.53 | 6.23 | 6.47 | +3.48% | 3.99 | 0.89% |
| 2023-12-26 | 6.41 | 6.41 | 6.18 | 6.25 | -2.32% | 2.86 | 0.66% |
| 2023-12-25 | 6.35 | 6.45 | 6.30 | 6.40 | +0.31% | 2.84 | 0.64% |
| 2023-12-22 | 6.51 | 6.55 | 6.35 | 6.38 | -1.53% | 3.43 | 0.76% |
| 2023-12-21 | 6.52 | 6.56 | 6.41 | 6.48 | -0.91% | 3.54 | 0.78% |
| 2023-12-20 | 6.56 | 6.65 | 6.43 | 6.54 | -0.30% | 4.33 | 0.95% |
| 2023-12-19 | 6.38 | 6.59 | 6.36 | 6.56 | +2.63% | 3.59 | 0.79% |