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 |
|---|---|---|---|---|---|---|---|
| 2022-07-25 | 4.83 | 4.87 | 4.74 | 4.75 | -1.99% | 1.35 | 0.40% |
| 2022-07-22 | 4.90 | 4.93 | 4.80 | 4.85 | -0.99% | 2.00 | 0.58% |
| 2022-07-21 | 4.83 | 4.99 | 4.80 | 4.90 | +1.20% | 3.24 | 0.92% |
| 2022-07-20 | 4.84 | 4.88 | 4.81 | 4.84 | 0.00% | 1.37 | 0.40% |
| 2022-07-19 | 4.81 | 4.85 | 4.77 | 4.84 | +0.60% | 1.42 | 0.41% |
| 2022-07-18 | 4.71 | 4.81 | 4.70 | 4.81 | +2.26% | 1.47 | 0.43% |
| 2022-07-15 | 4.83 | 4.84 | 4.71 | 4.71 | -2.99% | 1.71 | 0.50% |
| 2022-07-14 | 4.71 | 4.88 | 4.69 | 4.85 | +2.66% | 2.48 | 0.72% |
| 2022-07-13 | 4.70 | 4.73 | 4.66 | 4.72 | +0.62% | 1.25 | 0.37% |
| 2022-07-12 | 4.74 | 4.77 | 4.70 | 4.70 | -1.02% | 1.57 | 0.47% |
| 2022-07-11 | 4.82 | 4.82 | 4.71 | 4.74 | -1.60% | 1.88 | 0.56% |
| 2022-07-08 | 4.72 | 4.94 | 4.72 | 4.82 | +1.84% | 2.90 | 0.84% |
| 2022-07-07 | 4.72 | 4.77 | 4.70 | 4.73 | +0.20% | 1.29 | 0.38% |
| 2022-07-06 | 4.77 | 4.77 | 4.70 | 4.72 | -1.21% | 1.62 | 0.48% |
| 2022-07-05 | 4.84 | 4.85 | 4.73 | 4.78 | -1.00% | 2.11 | 0.62% |
| 2022-07-04 | 4.83 | 4.84 | 4.71 | 4.83 | +0.40% | 2.05 | 0.60% |
| 2022-07-01 | 4.86 | 4.94 | 4.78 | 4.81 | -0.80% | 2.41 | 0.70% |
| 2022-06-30 | 4.96 | 5.00 | 4.83 | 4.85 | -0.79% | 3.53 | 1.01% |
| 2022-06-29 | 4.89 | 5.14 | 4.88 | 4.89 | -0.98% | 6.30 | 1.77% |
| 2022-06-28 | 4.67 | 5.03 | 4.62 | 4.94 | +5.80% | 7.08 | 2.04% |