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 |
|---|---|---|---|---|---|---|---|
| 2023-04-21 | 5.87 | 5.89 | 5.57 | 5.57 | -5.41% | 3.71 | 0.91% |
| 2023-04-20 | 5.81 | 5.90 | 5.81 | 5.89 | +1.33% | 1.75 | 0.42% |
| 2023-04-19 | 5.79 | 5.89 | 5.78 | 5.82 | +0.17% | 2.15 | 0.52% |
| 2023-04-18 | 5.86 | 5.88 | 5.73 | 5.81 | -1.15% | 3.15 | 0.76% |
| 2023-04-17 | 5.90 | 5.92 | 5.82 | 5.87 | -0.65% | 2.00 | 0.48% |
| 2023-04-14 | 5.89 | 5.93 | 5.78 | 5.91 | +0.82% | 3.01 | 0.72% |
| 2023-04-13 | 6.01 | 6.03 | 5.86 | 5.86 | -3.19% | 4.03 | 0.96% |
| 2023-04-12 | 6.06 | 6.15 | 6.04 | 6.06 | +1.62% | 3.48 | 0.80% |
| 2023-04-11 | 5.99 | 6.03 | 5.91 | 5.96 | -1.12% | 3.18 | 0.75% |
| 2023-04-10 | 5.99 | 6.17 | 5.99 | 6.03 | +0.65% | 4.97 | 1.15% |
| 2023-04-07 | 6.16 | 6.16 | 5.94 | 5.99 | -2.36% | 4.25 | 0.99% |
| 2023-04-06 | 6.01 | 6.20 | 5.99 | 6.14 | +1.44% | 5.44 | 1.24% |
| 2023-04-04 | 6.02 | 6.08 | 5.95 | 6.05 | +0.48% | 2.94 | 0.68% |
| 2023-04-03 | 5.96 | 6.03 | 5.92 | 6.02 | +0.81% | 2.87 | 0.67% |
| 2023-03-31 | 5.90 | 5.98 | 5.83 | 5.97 | +0.82% | 2.98 | 0.71% |
| 2023-03-30 | 5.87 | 6.01 | 5.85 | 5.92 | +0.66% | 2.78 | 0.66% |
| 2023-03-29 | 5.87 | 5.93 | 5.81 | 5.88 | +0.16% | 2.60 | 0.62% |
| 2023-03-28 | 5.90 | 5.94 | 5.85 | 5.87 | -0.65% | 2.76 | 0.66% |
| 2023-03-27 | 6.02 | 6.05 | 5.85 | 5.91 | -2.08% | 4.53 | 1.07% |
| 2023-03-24 | 5.90 | 6.11 | 5.89 | 6.04 | +1.79% | 6.29 | 1.47% |