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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.48 | 15.34 | 14.34 | 15.33 | +4.64% | 70.93 | 6.86% |
| 2025-09-15 | 14.38 | 14.86 | 14.13 | 14.65 | +2.23% | 57.02 | 5.65% |
| 2025-09-12 | 14.36 | 14.79 | 14.19 | 14.33 | -1.31% | 54.90 | 5.50% |
| 2025-09-11 | 13.55 | 14.86 | 13.36 | 14.52 | +6.13% | 72.57 | 7.37% |
| 2025-09-10 | 13.72 | 14.03 | 13.54 | 13.68 | -0.36% | 31.84 | 3.35% |
| 2025-09-09 | 13.99 | 14.28 | 13.63 | 13.73 | -2.62% | 38.41 | 3.99% |
| 2025-09-08 | 13.99 | 14.38 | 13.79 | 14.10 | +0.86% | 44.40 | 4.57% |
| 2025-09-05 | 13.58 | 14.06 | 13.25 | 13.98 | +2.87% | 46.32 | 4.87% |
| 2025-09-04 | 14.08 | 14.38 | 13.18 | 13.59 | -2.23% | 57.75 | 6.05% |
| 2025-09-03 | 14.39 | 14.63 | 13.76 | 13.90 | -3.33% | 60.23 | 6.16% |
| 2025-09-02 | 15.34 | 15.34 | 14.27 | 14.38 | -8.10% | 77.16 | 7.65% |
| 2025-09-01 | 15.76 | 16.03 | 15.11 | 15.65 | +0.84% | 74.68 | 6.95% |
| 2025-08-29 | 16.24 | 16.24 | 15.24 | 15.52 | -4.43% | 100.37 | 9.31% |
| 2025-08-28 | 14.43 | 16.24 | 14.42 | 16.24 | +10.01% | 119.88 | 11.41% |
| 2025-08-27 | 15.51 | 16.06 | 14.66 | 14.76 | -0.94% | 146.83 | 13.94% |
| 2025-08-26 | 13.99 | 14.90 | 13.86 | 14.90 | +10.03% | 82.77 | 8.34% |
| 2025-08-25 | 12.40 | 13.54 | 12.17 | 13.54 | +9.98% | 89.94 | 9.98% |
| 2025-08-22 | 11.99 | 12.36 | 11.94 | 12.31 | +1.40% | 55.62 | 6.62% |
| 2025-08-21 | 13.08 | 13.13 | 11.98 | 12.14 | -7.18% | 80.51 | 9.36% |
| 2025-08-20 | 12.64 | 13.28 | 11.99 | 13.08 | +7.03% | 89.09 | 10.18% |