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 |
|---|---|---|---|---|---|---|---|
| 2023-12-18 | 6.44 | 6.47 | 6.34 | 6.39 | -0.92% | 2.24 | 0.50% |
| 2023-12-15 | 6.51 | 6.60 | 6.42 | 6.45 | -0.46% | 2.65 | 0.59% |
| 2023-12-14 | 6.66 | 6.69 | 6.47 | 6.48 | -2.24% | 3.22 | 0.70% |
| 2023-12-13 | 6.72 | 6.74 | 6.61 | 6.62 | -1.03% | 2.30 | 0.49% |
| 2023-12-12 | 6.62 | 6.72 | 6.58 | 6.69 | +0.59% | 4.09 | 0.88% |
| 2023-12-11 | 6.43 | 6.67 | 6.34 | 6.65 | +3.70% | 5.12 | 1.12% |
| 2023-12-08 | 6.42 | 6.54 | 6.37 | 6.42 | 0.00% | 3.55 | 0.79% |
| 2023-12-07 | 6.46 | 6.53 | 6.41 | 6.42 | -0.76% | 2.66 | 0.59% |
| 2023-12-06 | 6.35 | 6.52 | 6.34 | 6.47 | +1.24% | 3.25 | 0.73% |
| 2023-12-05 | 6.62 | 6.63 | 6.36 | 6.39 | -3.58% | 5.52 | 1.22% |
| 2023-12-04 | 6.63 | 6.77 | 6.58 | 6.62 | -0.59% | 3.80 | 0.82% |
| 2023-12-01 | 6.58 | 6.70 | 6.54 | 6.66 | +0.75% | 3.08 | 0.67% |
| 2023-11-30 | 6.63 | 6.67 | 6.56 | 6.61 | -0.45% | 3.86 | 0.84% |
| 2023-11-29 | 6.73 | 6.80 | 6.62 | 6.64 | -1.47% | 6.35 | 1.36% |
| 2023-11-28 | 7.02 | 7.07 | 6.63 | 6.74 | -0.44% | 8.28 | 1.76% |
| 2023-11-27 | 6.71 | 6.82 | 6.63 | 6.77 | +0.74% | 5.30 | 1.13% |
| 2023-11-24 | 6.67 | 6.82 | 6.66 | 6.72 | +1.19% | 7.22 | 1.54% |
| 2023-11-23 | 6.47 | 6.67 | 6.43 | 6.64 | +2.91% | 4.49 | 0.98% |
| 2023-11-22 | 6.55 | 6.60 | 6.46 | 6.46 | -1.95% | 3.44 | 0.76% |
| 2023-11-21 | 6.66 | 6.74 | 6.55 | 6.58 | -0.60% | 4.59 | 0.99% |