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 |
|---|---|---|---|---|---|---|---|
| 2022-08-22 | 5.54 | 5.72 | 5.44 | 5.60 | +0.69% | 5.29 | 1.32% |
| 2022-08-19 | 5.72 | 5.85 | 5.57 | 5.57 | -3.36% | 6.85 | 1.70% |
| 2022-08-18 | 5.62 | 5.98 | 5.53 | 5.76 | +1.53% | 11.43 | 2.81% |
| 2022-08-17 | 5.34 | 5.68 | 5.30 | 5.67 | +6.15% | 12.88 | 3.27% |
| 2022-08-16 | 5.39 | 5.41 | 5.31 | 5.34 | -1.43% | 6.49 | 1.70% |
| 2022-08-15 | 5.52 | 5.57 | 5.38 | 5.42 | -3.44% | 10.64 | 2.74% |
| 2022-08-12 | 6.06 | 6.07 | 5.59 | 5.61 | +0.35% | 23.39 | 5.62% |
| 2022-08-11 | 5.08 | 5.59 | 5.06 | 5.59 | +10.08% | 6.12 | 1.58% |
| 2022-08-10 | 4.99 | 5.24 | 4.98 | 5.08 | +1.15% | 4.20 | 1.15% |
| 2022-08-09 | 5.02 | 5.04 | 4.94 | 5.02 | +0.19% | 2.31 | 0.65% |
| 2022-08-08 | 5.00 | 5.05 | 4.96 | 5.01 | -0.57% | 2.23 | 0.62% |
| 2022-08-05 | 4.99 | 5.05 | 4.95 | 5.04 | +1.56% | 3.29 | 0.92% |
| 2022-08-04 | 4.95 | 5.01 | 4.91 | 4.97 | +1.18% | 2.37 | 0.67% |
| 2022-08-03 | 4.84 | 5.05 | 4.84 | 4.91 | +1.40% | 3.87 | 1.09% |
| 2022-08-02 | 4.97 | 4.97 | 4.77 | 4.84 | -3.65% | 3.69 | 1.06% |
| 2022-08-01 | 4.94 | 5.07 | 4.89 | 5.02 | +1.17% | 3.63 | 1.02% |
| 2022-07-29 | 4.99 | 5.03 | 4.92 | 4.97 | -0.39% | 2.64 | 0.75% |
| 2022-07-28 | 4.80 | 5.06 | 4.79 | 4.99 | +4.24% | 5.84 | 1.65% |
| 2022-07-27 | 4.77 | 4.80 | 4.75 | 4.78 | -0.20% | 0.88 | 0.26% |
| 2022-07-26 | 4.78 | 4.79 | 4.71 | 4.79 | +0.81% | 0.99 | 0.29% |