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 |
|---|---|---|---|---|---|---|---|
| 2023-07-21 | 6.59 | 6.66 | 6.49 | 6.52 | -0.60% | 2.95 | 0.64% |
| 2023-07-20 | 6.79 | 6.81 | 6.55 | 6.56 | -3.19% | 4.11 | 0.88% |
| 2023-07-19 | 6.84 | 6.87 | 6.73 | 6.78 | -0.72% | 2.32 | 0.49% |
| 2023-07-18 | 6.87 | 6.93 | 6.80 | 6.83 | -0.57% | 3.31 | 0.69% |
| 2023-07-17 | 6.92 | 6.97 | 6.82 | 6.87 | -1.69% | 4.08 | 0.85% |
| 2023-07-14 | 7.00 | 7.03 | 6.90 | 6.98 | -0.28% | 5.42 | 1.11% |
| 2023-07-13 | 6.71 | 7.08 | 6.67 | 7.00 | +7.72% | 12.96 | 2.66% |
| 2023-07-12 | 6.59 | 6.68 | 6.47 | 6.50 | -1.64% | 2.75 | 0.60% |
| 2023-07-11 | 6.45 | 6.63 | 6.44 | 6.61 | +2.13% | 2.74 | 0.59% |
| 2023-07-10 | 6.50 | 6.54 | 6.44 | 6.47 | -0.45% | 2.20 | 0.49% |
| 2023-07-07 | 6.58 | 6.61 | 6.38 | 6.50 | -0.75% | 2.92 | 0.64% |
| 2023-07-06 | 6.58 | 6.62 | 6.51 | 6.55 | -0.29% | 2.80 | 0.60% |
| 2023-07-05 | 6.70 | 6.71 | 6.55 | 6.57 | -1.73% | 3.00 | 0.64% |
| 2023-07-04 | 6.64 | 6.77 | 6.63 | 6.69 | +1.17% | 4.80 | 1.00% |
| 2023-07-03 | 6.70 | 6.84 | 6.55 | 6.61 | -1.01% | 5.06 | 1.07% |
| 2023-06-30 | 6.71 | 6.91 | 6.62 | 6.68 | +0.44% | 5.43 | 1.13% |
| 2023-06-29 | 6.40 | 6.81 | 6.37 | 6.65 | +3.61% | 8.32 | 1.75% |
| 2023-06-28 | 6.48 | 6.50 | 6.22 | 6.42 | -0.60% | 2.89 | 0.64% |
| 2023-06-27 | 6.33 | 6.51 | 6.29 | 6.45 | +2.30% | 3.02 | 0.66% |
| 2023-06-26 | 6.39 | 6.46 | 6.29 | 6.31 | -1.95% | 3.45 | 0.76% |