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 |
|---|---|---|---|---|---|---|---|
| 2022-11-23 | 4.74 | 4.75 | 4.65 | 4.71 | -0.41% | 1.15 | 0.34% |
| 2022-11-22 | 4.80 | 4.90 | 4.71 | 4.73 | -1.01% | 1.92 | 0.56% |
| 2022-11-21 | 4.72 | 4.79 | 4.66 | 4.78 | +0.61% | 1.88 | 0.56% |
| 2022-11-18 | 4.81 | 4.84 | 4.74 | 4.75 | -1.20% | 1.30 | 0.38% |
| 2022-11-17 | 4.75 | 4.81 | 4.71 | 4.81 | +0.81% | 1.29 | 0.38% |
| 2022-11-16 | 4.83 | 4.85 | 4.75 | 4.77 | -1.20% | 1.54 | 0.45% |
| 2022-11-15 | 4.66 | 4.88 | 4.65 | 4.83 | +3.31% | 3.12 | 0.91% |
| 2022-11-14 | 4.61 | 4.73 | 4.61 | 4.68 | +1.04% | 1.95 | 0.58% |
| 2022-11-11 | 4.68 | 4.71 | 4.62 | 4.63 | +0.63% | 1.76 | 0.53% |
| 2022-11-10 | 4.65 | 4.65 | 4.58 | 4.60 | -1.45% | 1.43 | 0.44% |
| 2022-11-09 | 4.72 | 4.73 | 4.66 | 4.67 | -1.43% | 1.17 | 0.35% |
| 2022-11-08 | 4.78 | 4.78 | 4.66 | 4.73 | -0.81% | 1.44 | 0.43% |
| 2022-11-07 | 4.71 | 4.79 | 4.70 | 4.77 | +0.82% | 1.90 | 0.56% |
| 2022-11-04 | 4.66 | 4.75 | 4.66 | 4.73 | +1.45% | 1.63 | 0.48% |
| 2022-11-03 | 4.66 | 4.73 | 4.64 | 4.67 | -1.23% | 1.66 | 0.50% |
| 2022-11-02 | 4.77 | 4.84 | 4.71 | 4.72 | +1.24% | 3.18 | 0.94% |
| 2022-11-01 | 4.59 | 4.68 | 4.55 | 4.67 | +2.11% | 2.30 | 0.70% |
| 2022-10-31 | 4.39 | 4.66 | 4.38 | 4.57 | +4.88% | 3.24 | 0.99% |
| 2022-10-28 | 4.54 | 4.57 | 4.35 | 4.36 | -5.05% | 1.79 | 0.56% |
| 2022-10-27 | 4.51 | 4.66 | 4.51 | 4.59 | +1.93% | 1.98 | 0.61% |