领益智造 sz.002600
14.86
+3.63%
2026-06-09
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 |
|---|---|---|---|---|---|---|---|
| 2022-06-24 | 4.60 | 4.71 | 4.59 | 4.68 | +2.11% | 2.57 | 0.78% |
| 2022-06-23 | 4.51 | 4.59 | 4.49 | 4.58 | +1.50% | 1.83 | 0.56% |
| 2022-06-22 | 4.66 | 4.67 | 4.50 | 4.51 | -3.11% | 2.55 | 0.79% |
| 2022-06-21 | 4.63 | 4.74 | 4.59 | 4.66 | +0.63% | 3.08 | 0.92% |
| 2022-06-20 | 4.65 | 4.68 | 4.59 | 4.63 | 0.00% | 1.75 | 0.53% |
| 2022-06-17 | 4.56 | 4.63 | 4.52 | 4.63 | +0.42% | 2.04 | 0.62% |
| 2022-06-16 | 4.63 | 4.68 | 4.60 | 4.61 | -0.42% | 2.24 | 0.68% |
| 2022-06-15 | 4.49 | 4.73 | 4.49 | 4.63 | +3.01% | 5.15 | 1.56% |
| 2022-06-14 | 4.43 | 4.50 | 4.30 | 4.49 | +0.65% | 2.09 | 0.67% |
| 2022-06-13 | 4.45 | 4.53 | 4.42 | 4.46 | 0.00% | 1.91 | 0.60% |
| 2022-06-10 | 4.34 | 4.47 | 4.33 | 4.46 | +1.76% | 1.87 | 0.59% |
| 2022-06-09 | 4.48 | 4.50 | 4.37 | 4.39 | -2.78% | 1.78 | 0.57% |
| 2022-06-08 | 4.52 | 4.57 | 4.44 | 4.51 | 0.00% | 1.72 | 0.54% |
| 2022-06-07 | 4.60 | 4.60 | 4.48 | 4.51 | -2.10% | 2.12 | 0.66% |
| 2022-06-06 | 4.52 | 4.63 | 4.52 | 4.61 | +1.27% | 2.54 | 0.78% |
| 2022-06-02 | 4.51 | 4.57 | 4.48 | 4.55 | +0.43% | 1.59 | 0.49% |
| 2022-06-01 | 4.58 | 4.59 | 4.49 | 4.53 | -1.68% | 2.53 | 0.78% |
| 2022-05-31 | 4.42 | 4.67 | 4.36 | 4.61 | +3.92% | 4.45 | 1.38% |
| 2022-05-30 | 4.46 | 4.48 | 4.39 | 4.43 | -0.22% | 2.20 | 0.70% |
| 2022-05-27 | 4.56 | 4.56 | 4.40 | 4.44 | -2.34% | 1.93 | 0.60% |