领益智造 sz.002600
16.31
+5.09%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.10 | 13.18 | 12.57 | 12.65 | -5.60% | 16.76 | 1.81% |
| 2026-03-20 | 13.89 | 13.98 | 13.39 | 13.40 | -3.25% | 9.95 | 1.01% |
| 2026-03-19 | 14.00 | 14.06 | 13.81 | 13.85 | -2.81% | 9.44 | 0.94% |
| 2026-03-18 | 14.20 | 14.30 | 14.10 | 14.25 | +0.85% | 7.25 | 0.71% |
| 2026-03-17 | 14.64 | 14.68 | 14.08 | 14.13 | -1.88% | 10.28 | 1.00% |
| 2026-03-16 | 14.30 | 14.56 | 14.01 | 14.40 | +0.28% | 11.36 | 1.11% |
| 2026-03-13 | 14.44 | 14.59 | 14.31 | 14.36 | -1.64% | 9.25 | 0.89% |
| 2026-03-12 | 14.83 | 15.01 | 14.52 | 14.60 | -2.67% | 16.55 | 1.57% |
| 2026-03-11 | 14.75 | 15.46 | 14.71 | 15.00 | +2.60% | 28.30 | 2.59% |
| 2026-03-10 | 14.30 | 14.70 | 14.30 | 14.62 | +3.25% | 14.51 | 1.39% |
| 2026-03-09 | 14.24 | 14.24 | 13.88 | 14.16 | -2.21% | 13.94 | 1.38% |
| 2026-03-06 | 14.31 | 14.74 | 14.28 | 14.48 | +0.98% | 10.80 | 1.03% |
| 2026-03-05 | 14.37 | 14.49 | 14.24 | 14.34 | +1.85% | 10.81 | 1.04% |
| 2026-03-04 | 13.91 | 14.35 | 13.91 | 14.08 | -0.85% | 10.80 | 1.06% |
| 2026-03-03 | 15.05 | 15.13 | 14.20 | 14.20 | -5.59% | 21.11 | 2.01% |
| 2026-03-02 | 14.90 | 15.15 | 14.85 | 15.04 | -2.21% | 18.51 | 1.72% |
| 2026-02-27 | 15.39 | 15.45 | 15.25 | 15.38 | -0.97% | 12.70 | 1.15% |
| 2026-02-26 | 15.43 | 15.63 | 15.30 | 15.53 | +0.91% | 16.55 | 1.48% |
| 2026-02-25 | 15.47 | 15.49 | 15.26 | 15.39 | -0.19% | 13.90 | 1.26% |
| 2026-02-24 | 15.68 | 15.76 | 15.37 | 15.42 | +0.19% | 15.48 | 1.39% |