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 |
|---|---|---|---|---|---|---|---|
| 2022-10-26 | 4.43 | 4.52 | 4.42 | 4.50 | +1.97% | 1.07 | 0.33% |
| 2022-10-25 | 4.36 | 4.45 | 4.33 | 4.42 | +0.44% | 1.01 | 0.32% |
| 2022-10-24 | 4.49 | 4.56 | 4.35 | 4.40 | -1.52% | 1.40 | 0.44% |
| 2022-10-21 | 4.53 | 4.53 | 4.44 | 4.46 | -0.86% | 0.93 | 0.29% |
| 2022-10-20 | 4.44 | 4.56 | 4.42 | 4.50 | +1.08% | 1.29 | 0.40% |
| 2022-10-19 | 4.50 | 4.56 | 4.45 | 4.45 | -1.50% | 1.02 | 0.32% |
| 2022-10-18 | 4.58 | 4.61 | 4.49 | 4.52 | -0.85% | 1.22 | 0.38% |
| 2022-10-17 | 4.44 | 4.57 | 4.44 | 4.56 | +1.94% | 1.33 | 0.41% |
| 2022-10-14 | 4.42 | 4.49 | 4.39 | 4.47 | +1.76% | 1.33 | 0.42% |
| 2022-10-13 | 4.32 | 4.43 | 4.31 | 4.40 | +1.11% | 1.27 | 0.41% |
| 2022-10-12 | 4.22 | 4.36 | 4.19 | 4.35 | +2.97% | 1.25 | 0.41% |
| 2022-10-11 | 4.17 | 4.24 | 4.15 | 4.22 | +1.16% | 0.79 | 0.26% |
| 2022-10-10 | 4.31 | 4.35 | 4.15 | 4.17 | -2.92% | 1.23 | 0.41% |
| 2022-09-30 | 4.29 | 4.35 | 4.24 | 4.30 | +0.68% | 1.07 | 0.35% |
| 2022-09-29 | 4.39 | 4.41 | 4.23 | 4.27 | -1.34% | 1.01 | 0.33% |
| 2022-09-28 | 4.47 | 4.47 | 4.33 | 4.33 | -3.66% | 1.17 | 0.37% |
| 2022-09-27 | 4.41 | 4.50 | 4.41 | 4.49 | +2.65% | 1.35 | 0.43% |
| 2022-09-26 | 4.44 | 4.47 | 4.36 | 4.38 | -2.16% | 1.31 | 0.42% |
| 2022-09-23 | 4.52 | 4.55 | 4.41 | 4.47 | -1.28% | 1.61 | 0.50% |
| 2022-09-22 | 4.56 | 4.64 | 4.52 | 4.53 | -1.47% | 1.46 | 0.45% |