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 |
|---|---|---|---|---|---|---|---|
| 2023-06-21 | 6.53 | 6.60 | 6.42 | 6.43 | -1.48% | 3.43 | 0.74% |
| 2023-06-20 | 6.54 | 6.62 | 6.50 | 6.53 | -0.44% | 3.18 | 0.68% |
| 2023-06-19 | 6.46 | 6.59 | 6.42 | 6.56 | +1.04% | 3.67 | 0.79% |
| 2023-06-16 | 6.37 | 6.54 | 6.26 | 6.49 | +1.82% | 4.66 | 1.01% |
| 2023-06-15 | 6.42 | 6.47 | 6.33 | 6.38 | -0.45% | 3.07 | 0.68% |
| 2023-06-14 | 6.40 | 6.44 | 6.31 | 6.41 | +0.91% | 4.85 | 1.07% |
| 2023-06-13 | 6.27 | 6.39 | 6.24 | 6.35 | +1.08% | 4.72 | 1.04% |
| 2023-06-12 | 6.14 | 6.35 | 6.09 | 6.28 | +2.04% | 5.49 | 1.23% |
| 2023-06-09 | 6.00 | 6.16 | 5.94 | 6.15 | +2.25% | 6.13 | 1.41% |
| 2023-06-08 | 6.05 | 6.06 | 5.92 | 6.02 | -0.32% | 2.99 | 0.70% |
| 2023-06-07 | 5.99 | 6.08 | 5.96 | 6.04 | +1.63% | 2.97 | 0.69% |
| 2023-06-06 | 6.15 | 6.18 | 5.91 | 5.94 | -4.06% | 4.88 | 1.14% |
| 2023-06-05 | 6.24 | 6.27 | 6.14 | 6.19 | -0.47% | 3.64 | 0.83% |
| 2023-06-02 | 6.25 | 6.31 | 6.15 | 6.22 | +0.31% | 5.57 | 1.25% |
| 2023-06-01 | 6.10 | 6.30 | 6.03 | 6.20 | +1.90% | 6.98 | 1.57% |
| 2023-05-31 | 6.01 | 6.14 | 5.98 | 6.09 | +0.96% | 5.72 | 1.32% |
| 2023-05-30 | 5.94 | 6.04 | 5.86 | 6.03 | +0.48% | 4.52 | 1.07% |
| 2023-05-29 | 5.76 | 6.13 | 5.75 | 6.00 | +4.55% | 8.51 | 1.99% |
| 2023-05-26 | 5.65 | 5.79 | 5.64 | 5.74 | +1.02% | 3.67 | 0.90% |
| 2023-05-25 | 5.86 | 5.96 | 5.59 | 5.68 | -3.29% | 6.88 | 1.68% |