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 |
|---|---|---|---|---|---|---|---|
| 2022-02-24 | 5.92 | 6.00 | 5.71 | 5.77 | -3.24% | 4.02 | 0.97% |
| 2022-02-23 | 5.89 | 5.97 | 5.87 | 5.96 | +1.31% | 2.68 | 0.63% |
| 2022-02-22 | 5.97 | 5.98 | 5.85 | 5.88 | -2.09% | 2.50 | 0.59% |
| 2022-02-21 | 5.94 | 6.01 | 5.92 | 6.01 | +1.14% | 2.22 | 0.52% |
| 2022-02-18 | 5.88 | 5.96 | 5.85 | 5.94 | +0.33% | 1.64 | 0.39% |
| 2022-02-17 | 5.94 | 5.97 | 5.89 | 5.92 | -0.33% | 2.07 | 0.49% |
| 2022-02-16 | 5.91 | 6.03 | 5.91 | 5.94 | +0.82% | 2.51 | 0.59% |
| 2022-02-15 | 5.89 | 5.94 | 5.85 | 5.89 | 0.00% | 2.14 | 0.51% |
| 2022-02-14 | 5.89 | 5.92 | 5.81 | 5.89 | +0.33% | 2.23 | 0.53% |
| 2022-02-11 | 6.01 | 6.03 | 5.85 | 5.87 | -2.88% | 3.68 | 0.87% |
| 2022-02-10 | 6.13 | 6.13 | 6.02 | 6.05 | -1.42% | 2.43 | 0.56% |
| 2022-02-09 | 6.12 | 6.15 | 6.08 | 6.14 | +0.32% | 3.26 | 0.75% |
| 2022-02-08 | 6.05 | 6.13 | 5.95 | 6.12 | +1.61% | 2.42 | 0.56% |
| 2022-02-07 | 6.01 | 6.11 | 5.98 | 6.02 | +1.47% | 2.18 | 0.51% |
| 2022-01-28 | 5.93 | 6.00 | 5.86 | 5.93 | +0.49% | 1.84 | 0.43% |
| 2022-01-27 | 6.03 | 6.09 | 5.88 | 5.90 | -2.40% | 2.17 | 0.51% |
| 2022-01-26 | 5.99 | 6.14 | 5.99 | 6.05 | +0.64% | 1.79 | 0.42% |
| 2022-01-25 | 6.29 | 6.33 | 6.01 | 6.01 | -4.89% | 2.87 | 0.66% |
| 2022-01-24 | 6.29 | 6.35 | 6.19 | 6.32 | +0.46% | 2.21 | 0.49% |
| 2022-01-21 | 6.42 | 6.50 | 6.28 | 6.29 | -1.96% | 3.02 | 0.67% |