*ST岭南 sz.002717
1.00
-4.76%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 1.91 | 1.96 | 1.89 | 1.91 | -1.55% | 1.24 | 3.99% |
| 2025-11-19 | 1.86 | 1.95 | 1.81 | 1.94 | +4.30% | 1.78 | 5.87% |
| 2025-11-18 | 1.92 | 1.93 | 1.84 | 1.86 | -2.62% | 1.22 | 4.03% |
| 2025-11-17 | 1.95 | 1.97 | 1.90 | 1.91 | -2.55% | 1.37 | 4.41% |
| 2025-11-14 | 1.92 | 1.99 | 1.92 | 1.96 | +2.08% | 1.30 | 4.12% |
| 2025-11-13 | 1.92 | 1.96 | 1.89 | 1.92 | -1.03% | 1.19 | 3.81% |
| 2025-11-12 | 1.98 | 2.00 | 1.93 | 1.94 | -1.02% | 1.76 | 5.56% |
| 2025-11-11 | 1.93 | 2.03 | 1.92 | 1.96 | +1.55% | 2.58 | 8.09% |
| 2025-11-10 | 1.84 | 1.93 | 1.81 | 1.93 | +4.89% | 2.34 | 7.65% |
| 2025-11-07 | 1.82 | 1.87 | 1.80 | 1.84 | +0.55% | 1.42 | 4.76% |
| 2025-11-06 | 1.87 | 1.90 | 1.81 | 1.83 | -2.14% | 1.62 | 5.46% |
| 2025-11-05 | 1.87 | 1.92 | 1.86 | 1.87 | -3.11% | 1.99 | 6.55% |
| 2025-11-04 | 1.95 | 1.97 | 1.90 | 1.93 | -3.02% | 2.57 | 8.25% |
| 2025-11-03 | 2.00 | 2.07 | 1.97 | 1.99 | -2.93% | 3.37 | 10.39% |
| 2025-10-31 | 2.01 | 2.07 | 1.98 | 2.05 | +4.06% | 4.20 | 12.75% |
| 2025-10-30 | 1.97 | 1.99 | 1.89 | 1.97 | -1.00% | 3.50 | 11.26% |
| 2025-10-29 | 1.97 | 2.04 | 1.92 | 1.99 | +2.58% | 4.78 | 14.91% |
| 2025-10-28 | 1.84 | 1.94 | 1.81 | 1.94 | +4.86% | 2.84 | 9.25% |
| 2025-10-27 | 1.98 | 1.98 | 1.80 | 1.85 | -2.12% | 4.49 | 14.98% |
| 2025-10-24 | 1.89 | 1.89 | 1.87 | 1.89 | +5.00% | 0.70 | 2.30% |