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 |
|---|---|---|---|---|---|---|---|
| 2023-11-20 | 6.70 | 6.72 | 6.59 | 6.62 | -1.18% | 4.94 | 1.07% |
| 2023-11-17 | 6.75 | 6.80 | 6.64 | 6.70 | -0.73% | 4.33 | 0.93% |
| 2023-11-16 | 6.82 | 6.89 | 6.75 | 6.75 | -1.30% | 4.86 | 1.03% |
| 2023-11-15 | 6.91 | 7.26 | 6.77 | 6.84 | +1.47% | 8.86 | 1.84% |
| 2023-11-14 | 6.76 | 6.84 | 6.66 | 6.74 | 0.00% | 5.64 | 1.20% |
| 2023-11-13 | 6.89 | 7.01 | 6.70 | 6.74 | +1.19% | 10.26 | 2.16% |
| 2023-11-10 | 6.54 | 6.71 | 6.50 | 6.66 | +1.51% | 7.09 | 1.54% |
| 2023-11-09 | 6.66 | 6.71 | 6.55 | 6.57 | -1.48% | 5.77 | 1.26% |
| 2023-11-08 | 6.62 | 6.76 | 6.59 | 6.66 | 0.00% | 9.55 | 2.05% |
| 2023-11-07 | 6.68 | 6.74 | 6.50 | 6.66 | +0.75% | 19.18 | 4.17% |
| 2023-11-06 | 6.23 | 6.61 | 6.21 | 6.61 | +10.03% | 11.09 | 2.46% |
| 2023-11-03 | 5.86 | 6.03 | 5.83 | 6.01 | +3.23% | 3.67 | 0.88% |
| 2023-11-02 | 5.94 | 5.97 | 5.81 | 5.82 | -1.83% | 3.18 | 0.78% |
| 2023-11-01 | 5.98 | 6.04 | 5.92 | 5.93 | -1.15% | 3.37 | 0.81% |
| 2023-10-31 | 5.94 | 6.08 | 5.93 | 6.00 | +0.33% | 3.95 | 0.94% |
| 2023-10-30 | 5.87 | 6.02 | 5.82 | 5.98 | +0.67% | 6.84 | 1.65% |
| 2023-10-27 | 5.68 | 5.96 | 5.61 | 5.94 | +3.98% | 5.26 | 1.29% |
| 2023-10-26 | 5.47 | 5.73 | 5.42 | 5.71 | +3.77% | 4.28 | 1.09% |
| 2023-10-25 | 5.36 | 5.54 | 5.33 | 5.51 | +3.34% | 3.35 | 0.88% |
| 2023-10-24 | 5.38 | 5.43 | 5.24 | 5.33 | +0.37% | 2.53 | 0.68% |