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 |
|---|---|---|---|---|---|---|---|
| 2023-02-23 | 5.63 | 5.67 | 5.57 | 5.59 | -0.52% | 1.60 | 0.40% |
| 2023-02-22 | 5.61 | 5.65 | 5.57 | 5.62 | -0.17% | 1.42 | 0.36% |
| 2023-02-21 | 5.59 | 5.69 | 5.57 | 5.63 | +0.87% | 2.32 | 0.58% |
| 2023-02-20 | 5.53 | 5.59 | 5.47 | 5.58 | +1.23% | 2.23 | 0.56% |
| 2023-02-17 | 5.62 | 5.65 | 5.50 | 5.52 | -1.38% | 3.36 | 0.85% |
| 2023-02-16 | 5.72 | 5.83 | 5.55 | 5.59 | -2.03% | 4.85 | 1.20% |
| 2023-02-15 | 5.59 | 5.78 | 5.56 | 5.71 | +2.07% | 3.98 | 0.98% |
| 2023-02-14 | 5.53 | 5.63 | 5.51 | 5.59 | +1.40% | 3.06 | 0.77% |
| 2023-02-13 | 5.58 | 5.60 | 5.49 | 5.52 | -1.38% | 2.78 | 0.70% |
| 2023-02-10 | 5.57 | 5.62 | 5.53 | 5.59 | +0.17% | 2.87 | 0.72% |
| 2023-02-09 | 5.42 | 5.61 | 5.38 | 5.58 | +2.30% | 4.52 | 1.14% |
| 2023-02-08 | 5.47 | 5.53 | 5.44 | 5.46 | +0.36% | 2.78 | 0.71% |
| 2023-02-07 | 5.39 | 5.51 | 5.37 | 5.44 | +0.72% | 2.76 | 0.71% |
| 2023-02-06 | 5.39 | 5.44 | 5.34 | 5.40 | -1.41% | 3.57 | 0.93% |
| 2023-02-03 | 5.41 | 5.54 | 5.34 | 5.48 | +1.25% | 5.12 | 1.32% |
| 2023-02-02 | 5.40 | 5.51 | 5.36 | 5.41 | +0.18% | 4.79 | 1.24% |
| 2023-02-01 | 5.20 | 5.45 | 5.16 | 5.40 | +4.29% | 7.96 | 2.09% |
| 2023-01-31 | 5.28 | 5.38 | 5.14 | 5.18 | -2.01% | 6.53 | 1.76% |
| 2023-01-30 | 5.04 | 5.28 | 4.91 | 5.28 | +10.06% | 9.43 | 2.56% |
| 2023-01-20 | 4.82 | 4.85 | 4.77 | 4.80 | -0.40% | 1.66 | 0.49% |