领益智造 sz.002600
16.31
+5.09%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.29 | 16.67 | 16.18 | 16.51 | +2.29% | 36.83 | 3.11% |
| 2026-01-15 | 16.10 | 16.42 | 16.01 | 16.14 | -1.16% | 31.31 | 2.70% |
| 2026-01-14 | 16.81 | 17.20 | 16.16 | 16.33 | -3.37% | 71.26 | 5.92% |
| 2026-01-13 | 18.70 | 18.83 | 16.82 | 16.90 | -7.80% | 105.57 | 8.34% |
| 2026-01-12 | 16.70 | 18.33 | 16.47 | 18.33 | +10.02% | 91.53 | 7.27% |
| 2026-01-09 | 16.31 | 16.90 | 16.05 | 16.66 | +1.40% | 63.25 | 5.29% |
| 2026-01-08 | 16.17 | 16.79 | 15.96 | 16.43 | +1.61% | 65.74 | 5.56% |
| 2026-01-07 | 16.23 | 16.70 | 15.86 | 16.17 | +1.06% | 71.25 | 6.08% |
| 2026-01-06 | 16.09 | 16.37 | 15.70 | 16.00 | +0.44% | 50.00 | 4.33% |
| 2026-01-05 | 15.59 | 16.14 | 15.59 | 15.93 | +2.51% | 46.20 | 4.03% |
| 2025-12-31 | 15.90 | 15.90 | 15.41 | 15.54 | -1.83% | 33.74 | 3.01% |
| 2025-12-30 | 15.33 | 15.95 | 15.11 | 15.83 | +1.74% | 51.10 | 4.52% |
| 2025-12-29 | 15.48 | 15.92 | 15.48 | 15.56 | +1.04% | 38.54 | 3.41% |
| 2025-12-26 | 15.80 | 15.84 | 15.21 | 15.40 | -2.78% | 34.25 | 3.08% |
| 2025-12-25 | 15.95 | 16.04 | 15.64 | 15.84 | -1.00% | 36.53 | 3.21% |
| 2025-12-24 | 15.88 | 16.23 | 15.71 | 16.00 | +3.09% | 60.52 | 5.27% |
| 2025-12-23 | 15.95 | 15.95 | 15.06 | 15.52 | -2.70% | 66.00 | 5.95% |
| 2025-12-22 | 15.33 | 16.12 | 15.28 | 15.95 | +3.98% | 45.07 | 3.97% |
| 2025-12-19 | 15.14 | 15.40 | 14.96 | 15.34 | +2.68% | 26.22 | 2.39% |
| 2025-12-18 | 15.55 | 15.57 | 14.93 | 14.94 | -4.96% | 32.54 | 2.98% |