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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.16 | 15.79 | 15.12 | 15.72 | +4.80% | 35.55 | 3.19% |
| 2025-12-16 | 15.03 | 15.27 | 14.74 | 15.00 | -1.25% | 22.34 | 2.07% |
| 2025-12-15 | 15.43 | 15.67 | 15.15 | 15.19 | -3.25% | 26.25 | 2.38% |
| 2025-12-12 | 15.20 | 16.00 | 15.10 | 15.70 | +2.21% | 47.24 | 4.20% |
| 2025-12-11 | 15.30 | 15.75 | 15.14 | 15.36 | +1.19% | 43.41 | 3.89% |
| 2025-12-10 | 15.24 | 15.30 | 14.82 | 15.18 | -0.98% | 23.85 | 2.20% |
| 2025-12-09 | 15.02 | 15.68 | 14.93 | 15.33 | +1.66% | 41.88 | 3.80% |
| 2025-12-08 | 14.79 | 15.15 | 14.71 | 15.08 | +1.82% | 34.50 | 3.20% |
| 2025-12-05 | 14.65 | 14.96 | 14.42 | 14.81 | +0.47% | 24.93 | 2.36% |
| 2025-12-04 | 15.09 | 15.18 | 14.67 | 14.74 | +0.14% | 21.21 | 1.98% |
| 2025-12-03 | 14.87 | 15.12 | 14.60 | 14.72 | -1.60% | 28.78 | 2.70% |
| 2025-12-02 | 14.49 | 15.14 | 14.30 | 14.96 | +3.31% | 43.80 | 4.14% |
| 2025-12-01 | 13.93 | 14.80 | 13.86 | 14.48 | +4.17% | 32.91 | 3.19% |
| 2025-11-28 | 13.60 | 13.94 | 13.50 | 13.90 | +1.76% | 17.34 | 1.75% |
| 2025-11-27 | 13.58 | 14.09 | 13.55 | 13.66 | +1.04% | 24.22 | 2.43% |
| 2025-11-26 | 13.35 | 13.71 | 13.26 | 13.52 | +0.82% | 16.77 | 1.72% |
| 2025-11-25 | 13.16 | 13.59 | 13.15 | 13.41 | +2.76% | 16.74 | 1.73% |
| 2025-11-24 | 13.05 | 13.17 | 12.74 | 13.05 | +0.38% | 14.24 | 1.53% |
| 2025-11-21 | 13.09 | 13.35 | 12.97 | 13.00 | -2.18% | 14.57 | 1.54% |
| 2025-11-20 | 13.58 | 13.68 | 13.29 | 13.29 | -1.04% | 10.14 | 1.05% |