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 |
|---|---|---|---|---|---|---|---|
| 2023-05-24 | 5.99 | 6.02 | 5.86 | 5.87 | -2.56% | 6.25 | 1.48% |
| 2023-05-23 | 6.13 | 6.17 | 5.99 | 6.03 | -1.58% | 6.72 | 1.55% |
| 2023-05-22 | 6.58 | 6.61 | 6.12 | 6.13 | -5.09% | 15.77 | 3.53% |
| 2023-05-19 | 6.14 | 6.64 | 6.11 | 6.45 | +4.54% | 24.12 | 5.28% |
| 2023-05-18 | 5.81 | 6.37 | 5.80 | 6.17 | +6.68% | 19.73 | 4.46% |
| 2023-05-17 | 5.72 | 5.82 | 5.69 | 5.79 | +0.84% | 1.61 | 0.39% |
| 2023-05-16 | 5.73 | 5.82 | 5.63 | 5.74 | -0.17% | 2.02 | 0.50% |
| 2023-05-15 | 5.66 | 5.77 | 5.49 | 5.75 | +1.36% | 2.68 | 0.67% |
| 2023-05-12 | 5.91 | 5.94 | 5.64 | 5.67 | -5.63% | 5.56 | 1.35% |
| 2023-05-11 | 5.85 | 6.17 | 5.82 | 6.01 | +2.81% | 5.97 | 1.39% |
| 2023-05-10 | 5.82 | 5.98 | 5.79 | 5.85 | -0.33% | 2.68 | 0.64% |
| 2023-05-09 | 5.80 | 5.94 | 5.71 | 5.86 | +0.66% | 3.08 | 0.74% |
| 2023-05-08 | 5.86 | 5.87 | 5.77 | 5.83 | -0.82% | 2.11 | 0.51% |
| 2023-05-05 | 5.85 | 5.89 | 5.76 | 5.87 | +1.33% | 3.25 | 0.78% |
| 2023-05-04 | 5.89 | 5.94 | 5.65 | 5.80 | +1.18% | 4.07 | 0.99% |
| 2023-04-28 | 5.44 | 5.74 | 5.41 | 5.73 | +6.46% | 3.54 | 0.88% |
| 2023-04-27 | 5.39 | 5.51 | 5.33 | 5.38 | -0.54% | 1.88 | 0.49% |
| 2023-04-26 | 5.52 | 5.56 | 5.39 | 5.41 | -2.10% | 2.44 | 0.63% |
| 2023-04-25 | 5.73 | 5.73 | 5.43 | 5.53 | -3.54% | 2.67 | 0.67% |
| 2023-04-24 | 5.58 | 5.83 | 5.58 | 5.73 | +2.77% | 3.55 | 0.87% |