领益智造 sz.002600
13.90
-6.46%
2026-06-10
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 |
|---|---|---|---|---|---|---|---|
| 2022-09-20 | 4.59 | 4.64 | 4.54 | 4.59 | +0.85% | 1.52 | 0.47% |
| 2022-09-19 | 4.63 | 4.66 | 4.50 | 4.55 | -1.46% | 2.06 | 0.63% |
| 2022-09-16 | 4.80 | 4.84 | 4.61 | 4.62 | -3.82% | 2.66 | 0.79% |
| 2022-09-15 | 4.97 | 4.99 | 4.75 | 4.80 | -2.74% | 2.82 | 0.82% |
| 2022-09-14 | 5.02 | 5.02 | 4.91 | 4.94 | -3.58% | 2.18 | 0.62% |
| 2022-09-13 | 5.10 | 5.23 | 5.08 | 5.12 | +0.76% | 1.81 | 0.49% |
| 2022-09-09 | 5.12 | 5.13 | 5.02 | 5.08 | -0.75% | 2.12 | 0.59% |
| 2022-09-08 | 5.39 | 5.44 | 5.12 | 5.12 | -4.16% | 4.18 | 1.12% |
| 2022-09-07 | 5.35 | 5.40 | 5.32 | 5.34 | -0.72% | 1.77 | 0.46% |
| 2022-09-06 | 5.33 | 5.38 | 5.28 | 5.38 | +0.18% | 2.22 | 0.58% |
| 2022-09-05 | 5.42 | 5.45 | 5.32 | 5.37 | -0.89% | 2.16 | 0.56% |
| 2022-09-02 | 5.25 | 5.49 | 5.25 | 5.42 | +3.51% | 3.53 | 0.92% |
| 2022-09-01 | 5.30 | 5.38 | 5.23 | 5.24 | -1.45% | 1.66 | 0.44% |
| 2022-08-31 | 5.32 | 5.36 | 5.20 | 5.31 | -1.26% | 2.64 | 0.70% |
| 2022-08-30 | 5.41 | 5.53 | 5.31 | 5.38 | +0.18% | 2.67 | 0.69% |
| 2022-08-29 | 5.22 | 5.42 | 5.19 | 5.37 | +0.72% | 2.79 | 0.73% |
| 2022-08-26 | 5.27 | 5.49 | 5.27 | 5.33 | +2.79% | 4.49 | 1.17% |
| 2022-08-25 | 5.37 | 5.40 | 5.17 | 5.19 | -3.42% | 4.10 | 1.10% |
| 2022-08-24 | 5.53 | 5.54 | 5.29 | 5.37 | -3.47% | 5.66 | 1.48% |
| 2022-08-23 | 5.54 | 5.65 | 5.51 | 5.57 | -0.69% | 3.58 | 0.90% |