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 |
|---|---|---|---|---|---|---|---|
| 2022-04-25 | 4.12 | 4.13 | 3.85 | 3.86 | -8.68% | 2.44 | 0.85% |
| 2022-04-22 | 4.44 | 4.46 | 4.21 | 4.23 | -5.60% | 2.85 | 0.93% |
| 2022-04-21 | 4.50 | 4.62 | 4.43 | 4.48 | -0.64% | 2.55 | 0.79% |
| 2022-04-20 | 4.50 | 4.67 | 4.49 | 4.51 | 0.00% | 1.63 | 0.50% |
| 2022-04-19 | 4.53 | 4.59 | 4.49 | 4.51 | -0.43% | 0.82 | 0.25% |
| 2022-04-18 | 4.44 | 4.56 | 4.38 | 4.53 | +1.08% | 1.28 | 0.40% |
| 2022-04-15 | 4.53 | 4.54 | 4.47 | 4.48 | -1.69% | 1.01 | 0.32% |
| 2022-04-14 | 4.57 | 4.60 | 4.55 | 4.56 | -0.21% | 0.98 | 0.30% |
| 2022-04-13 | 4.54 | 4.63 | 4.49 | 4.57 | -0.21% | 1.22 | 0.37% |
| 2022-04-12 | 4.48 | 4.59 | 4.44 | 4.58 | +1.07% | 1.65 | 0.51% |
| 2022-04-11 | 4.69 | 4.69 | 4.48 | 4.53 | -3.50% | 2.08 | 0.64% |
| 2022-04-08 | 4.86 | 4.88 | 4.61 | 4.70 | -2.61% | 3.18 | 0.95% |
| 2022-04-07 | 4.95 | 4.95 | 4.81 | 4.82 | -2.73% | 1.76 | 0.51% |
| 2022-04-06 | 4.90 | 4.97 | 4.86 | 4.96 | +0.98% | 1.46 | 0.42% |
| 2022-04-01 | 4.89 | 4.93 | 4.83 | 4.91 | 0.00% | 1.29 | 0.37% |
| 2022-03-31 | 4.95 | 4.99 | 4.91 | 4.91 | -0.78% | 1.21 | 0.34% |
| 2022-03-30 | 4.91 | 4.97 | 4.90 | 4.95 | +1.19% | 1.25 | 0.35% |
| 2022-03-29 | 4.99 | 5.00 | 4.87 | 4.89 | -1.94% | 1.43 | 0.41% |
| 2022-03-28 | 4.98 | 5.02 | 4.89 | 4.99 | -0.39% | 1.48 | 0.42% |
| 2022-03-25 | 5.02 | 5.09 | 4.99 | 5.00 | +0.19% | 1.53 | 0.43% |