领益智造 sz.002600
16.31
+5.09%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.20 | 15.56 | 15.15 | 15.39 | +0.46% | 16.47 | 1.48% |
| 2026-02-12 | 15.10 | 15.36 | 15.04 | 15.32 | +1.46% | 12.87 | 1.17% |
| 2026-02-11 | 15.29 | 15.34 | 15.08 | 15.10 | -1.31% | 11.40 | 1.04% |
| 2026-02-10 | 15.13 | 15.40 | 15.12 | 15.30 | +2.14% | 21.01 | 1.91% |
| 2026-02-09 | 14.90 | 15.00 | 14.78 | 14.98 | +1.77% | 15.03 | 1.40% |
| 2026-02-06 | 14.55 | 14.93 | 14.44 | 14.72 | -0.20% | 9.30 | 0.88% |
| 2026-02-05 | 14.90 | 15.03 | 14.73 | 14.75 | -1.99% | 9.40 | 0.88% |
| 2026-02-04 | 14.92 | 15.05 | 14.80 | 15.05 | +0.67% | 12.27 | 1.14% |
| 2026-02-03 | 14.61 | 15.00 | 14.46 | 14.95 | +3.46% | 17.07 | 1.61% |
| 2026-02-02 | 14.66 | 14.87 | 14.43 | 14.45 | -1.30% | 13.25 | 1.25% |
| 2026-01-30 | 14.79 | 14.85 | 14.36 | 14.64 | -1.68% | 18.93 | 1.80% |
| 2026-01-29 | 15.28 | 15.28 | 14.88 | 14.89 | -3.19% | 20.55 | 1.90% |
| 2026-01-28 | 15.40 | 15.60 | 14.94 | 15.38 | +0.33% | 26.08 | 2.37% |
| 2026-01-27 | 15.34 | 15.46 | 14.73 | 15.33 | -0.58% | 22.13 | 2.03% |
| 2026-01-26 | 15.82 | 16.05 | 15.40 | 15.42 | -2.96% | 24.76 | 2.21% |
| 2026-01-23 | 15.52 | 15.97 | 15.42 | 15.89 | +2.38% | 31.27 | 2.76% |
| 2026-01-22 | 15.58 | 15.68 | 15.40 | 15.52 | +0.78% | 17.26 | 1.54% |
| 2026-01-21 | 15.25 | 15.57 | 15.23 | 15.40 | -0.13% | 17.97 | 1.61% |
| 2026-01-20 | 15.80 | 15.88 | 15.25 | 15.42 | -2.71% | 30.94 | 2.78% |
| 2026-01-19 | 16.08 | 16.08 | 15.55 | 15.85 | -4.00% | 39.00 | 3.42% |