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 |
|---|---|---|---|---|---|---|---|
| 2023-10-23 | 5.42 | 5.44 | 5.22 | 5.31 | -2.36% | 2.94 | 0.79% |
| 2023-10-20 | 5.62 | 5.65 | 5.44 | 5.44 | -3.68% | 2.86 | 0.74% |
| 2023-10-19 | 5.63 | 5.74 | 5.62 | 5.65 | +0.18% | 3.33 | 0.84% |
| 2023-10-18 | 5.75 | 5.76 | 5.62 | 5.64 | -2.22% | 2.27 | 0.57% |
| 2023-10-17 | 5.82 | 5.88 | 5.73 | 5.76 | -1.01% | 2.17 | 0.54% |
| 2023-10-16 | 5.93 | 5.96 | 5.79 | 5.82 | -2.15% | 2.45 | 0.60% |
| 2023-10-13 | 5.91 | 6.02 | 5.88 | 5.95 | +0.17% | 2.54 | 0.61% |
| 2023-10-12 | 5.98 | 6.02 | 5.91 | 5.94 | -0.98% | 2.93 | 0.70% |
| 2023-10-11 | 5.85 | 6.05 | 5.83 | 6.00 | +2.01% | 4.65 | 1.11% |
| 2023-10-10 | 5.80 | 5.90 | 5.75 | 5.88 | +1.70% | 3.61 | 0.88% |
| 2023-10-09 | 5.61 | 5.83 | 5.59 | 5.78 | +2.80% | 4.20 | 1.04% |
| 2023-09-28 | 5.54 | 5.66 | 5.53 | 5.63 | +1.96% | 3.08 | 0.79% |
| 2023-09-27 | 5.54 | 5.58 | 5.50 | 5.52 | -0.36% | 1.59 | 0.41% |
| 2023-09-26 | 5.61 | 5.65 | 5.54 | 5.54 | -1.23% | 1.54 | 0.39% |
| 2023-09-25 | 5.66 | 5.69 | 5.58 | 5.61 | -0.52% | 1.96 | 0.50% |
| 2023-09-22 | 5.46 | 5.65 | 5.43 | 5.64 | +3.06% | 3.00 | 0.77% |
| 2023-09-21 | 5.44 | 5.53 | 5.41 | 5.47 | +0.36% | 1.79 | 0.47% |
| 2023-09-20 | 5.47 | 5.53 | 5.44 | 5.45 | -0.72% | 1.57 | 0.41% |
| 2023-09-19 | 5.64 | 5.67 | 5.45 | 5.49 | -3.12% | 2.69 | 0.70% |
| 2023-09-18 | 5.61 | 5.75 | 5.58 | 5.67 | +0.52% | 2.30 | 0.58% |