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 |
|---|---|---|---|---|---|---|---|
| 2023-03-23 | 5.81 | 5.99 | 5.78 | 5.93 | +1.66% | 5.90 | 1.40% |
| 2023-03-22 | 5.70 | 5.85 | 5.63 | 5.84 | +0.33% | 6.67 | 1.63% |
| 2023-03-21 | 5.67 | 6.05 | 5.62 | 5.82 | +2.73% | 8.91 | 2.14% |
| 2023-03-20 | 5.57 | 5.70 | 5.53 | 5.66 | +2.27% | 3.73 | 0.93% |
| 2023-03-17 | 5.51 | 5.66 | 5.50 | 5.54 | +1.60% | 2.42 | 0.61% |
| 2023-03-16 | 5.52 | 5.58 | 5.43 | 5.45 | -1.74% | 1.48 | 0.38% |
| 2023-03-15 | 5.52 | 5.69 | 5.51 | 5.55 | +1.06% | 2.05 | 0.51% |
| 2023-03-14 | 5.51 | 5.55 | 5.37 | 5.49 | -0.53% | 1.56 | 0.40% |
| 2023-03-13 | 5.39 | 5.52 | 5.38 | 5.52 | +0.71% | 1.77 | 0.45% |
| 2023-03-10 | 5.48 | 5.57 | 5.47 | 5.48 | -1.05% | 1.63 | 0.41% |
| 2023-03-09 | 5.51 | 5.63 | 5.48 | 5.54 | +0.53% | 1.58 | 0.40% |
| 2023-03-08 | 5.38 | 5.51 | 5.36 | 5.51 | +1.79% | 1.49 | 0.38% |
| 2023-03-07 | 5.54 | 5.57 | 5.38 | 5.41 | -2.10% | 2.11 | 0.54% |
| 2023-03-06 | 5.58 | 5.61 | 5.52 | 5.53 | -0.87% | 1.12 | 0.28% |
| 2023-03-03 | 5.61 | 5.62 | 5.55 | 5.57 | -0.17% | 1.13 | 0.28% |
| 2023-03-02 | 5.63 | 5.68 | 5.57 | 5.58 | -0.69% | 1.40 | 0.35% |
| 2023-03-01 | 5.52 | 5.65 | 5.49 | 5.62 | +1.57% | 2.45 | 0.61% |
| 2023-02-28 | 5.53 | 5.61 | 5.45 | 5.54 | +1.06% | 1.94 | 0.49% |
| 2023-02-27 | 5.54 | 5.57 | 5.47 | 5.48 | -0.87% | 2.10 | 0.53% |
| 2023-02-24 | 5.60 | 5.63 | 5.43 | 5.53 | -1.21% | 2.89 | 0.73% |