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 |
|---|---|---|---|---|---|---|---|
| 2022-03-24 | 5.07 | 5.08 | 4.98 | 4.99 | -1.90% | 1.70 | 0.48% |
| 2022-03-23 | 5.08 | 5.11 | 5.04 | 5.09 | +0.19% | 1.42 | 0.39% |
| 2022-03-22 | 5.08 | 5.11 | 5.01 | 5.08 | +0.19% | 1.34 | 0.37% |
| 2022-03-21 | 5.11 | 5.16 | 5.01 | 5.07 | -0.38% | 1.84 | 0.51% |
| 2022-03-18 | 4.99 | 5.13 | 4.99 | 5.09 | +1.15% | 2.16 | 0.59% |
| 2022-03-17 | 5.07 | 5.12 | 5.03 | 5.03 | +0.58% | 3.18 | 0.88% |
| 2022-03-16 | 4.95 | 5.02 | 4.73 | 5.00 | +2.57% | 2.94 | 0.84% |
| 2022-03-15 | 5.18 | 5.18 | 4.87 | 4.88 | -6.13% | 2.56 | 0.72% |
| 2022-03-14 | 5.26 | 5.33 | 5.19 | 5.20 | -2.36% | 1.49 | 0.40% |
| 2022-03-11 | 5.20 | 5.33 | 5.10 | 5.32 | +1.29% | 1.88 | 0.50% |
| 2022-03-10 | 5.30 | 5.35 | 5.25 | 5.26 | +1.30% | 2.01 | 0.53% |
| 2022-03-09 | 5.33 | 5.39 | 4.97 | 5.19 | -2.36% | 2.68 | 0.72% |
| 2022-03-08 | 5.43 | 5.46 | 5.19 | 5.31 | -2.14% | 2.62 | 0.69% |
| 2022-03-07 | 5.62 | 5.63 | 5.41 | 5.43 | -3.77% | 2.79 | 0.72% |
| 2022-03-04 | 5.71 | 5.72 | 5.62 | 5.64 | -1.52% | 2.10 | 0.52% |
| 2022-03-03 | 5.79 | 5.80 | 5.72 | 5.73 | -0.50% | 1.65 | 0.40% |
| 2022-03-02 | 5.76 | 5.78 | 5.73 | 5.76 | -0.50% | 1.59 | 0.39% |
| 2022-03-01 | 5.79 | 5.81 | 5.75 | 5.79 | 0.00% | 2.10 | 0.51% |
| 2022-02-28 | 5.87 | 5.88 | 5.73 | 5.79 | -1.32% | 2.58 | 0.63% |
| 2022-02-25 | 5.85 | 5.96 | 5.81 | 5.86 | +1.68% | 2.63 | 0.63% |