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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.82 | 15.05 | 14.65 | 14.74 | -1.53% | 19.77 | 1.86% |
| 2025-10-21 | 14.65 | 15.03 | 14.59 | 14.97 | +4.24% | 31.92 | 2.99% |
| 2025-10-20 | 14.48 | 14.65 | 14.25 | 14.36 | +1.77% | 23.41 | 2.26% |
| 2025-10-17 | 15.00 | 15.06 | 14.08 | 14.11 | -6.49% | 36.32 | 3.50% |
| 2025-10-16 | 15.45 | 15.50 | 15.05 | 15.09 | -3.51% | 28.39 | 2.59% |
| 2025-10-15 | 15.38 | 15.88 | 14.78 | 15.64 | +0.97% | 46.91 | 4.26% |
| 2025-10-14 | 15.79 | 16.05 | 15.09 | 15.49 | +1.37% | 55.24 | 4.94% |
| 2025-10-13 | 14.78 | 15.48 | 14.58 | 15.28 | -4.61% | 62.32 | 5.79% |
| 2025-10-10 | 17.08 | 18.20 | 15.86 | 16.02 | -6.64% | 108.01 | 8.90% |
| 2025-10-09 | 16.98 | 17.43 | 16.71 | 17.16 | +5.33% | 83.63 | 7.07% |
| 2025-09-30 | 16.56 | 16.83 | 16.08 | 16.29 | +0.80% | 105.45 | 9.29% |
| 2025-09-29 | 15.00 | 16.16 | 15.00 | 16.16 | +9.99% | 93.41 | 8.54% |
| 2025-09-26 | 15.62 | 15.85 | 14.68 | 14.69 | -7.60% | 60.79 | 5.79% |
| 2025-09-25 | 15.61 | 16.41 | 15.16 | 15.90 | +1.86% | 87.68 | 8.05% |
| 2025-09-24 | 15.08 | 15.70 | 14.74 | 15.61 | +2.90% | 72.57 | 6.90% |
| 2025-09-23 | 15.14 | 15.33 | 14.68 | 15.17 | -0.78% | 73.62 | 7.10% |
| 2025-09-22 | 14.40 | 15.41 | 14.31 | 15.29 | +9.12% | 103.88 | 9.92% |
| 2025-09-19 | 14.28 | 14.45 | 13.92 | 14.01 | -3.17% | 40.03 | 4.09% |
| 2025-09-18 | 14.88 | 15.23 | 14.02 | 14.47 | -3.27% | 63.00 | 6.17% |
| 2025-09-17 | 15.32 | 15.32 | 14.86 | 14.96 | -2.41% | 54.82 | 5.29% |