跃岭股份 sz.002725
16.00
-3.26%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.63 | 16.75 | 15.74 | 16.00 | -3.26% | 2.96 | 8.62% |
| 2026-05-22 | 15.79 | 16.54 | 15.05 | 16.54 | +9.97% | 2.66 | 7.73% |
| 2026-05-21 | 16.97 | 17.03 | 15.04 | 15.04 | -9.99% | 3.63 | 10.82% |
| 2026-05-20 | 16.81 | 17.23 | 16.48 | 16.71 | -1.36% | 1.39 | 3.86% |
| 2026-05-19 | 16.76 | 17.09 | 16.52 | 16.94 | -0.18% | 1.44 | 3.99% |
| 2026-05-18 | 16.65 | 17.13 | 16.49 | 16.97 | +1.31% | 1.18 | 3.27% |
| 2026-05-15 | 17.11 | 17.24 | 16.62 | 16.75 | -2.10% | 1.48 | 4.10% |
| 2026-05-14 | 17.89 | 18.15 | 17.10 | 17.11 | -3.22% | 2.68 | 7.15% |
| 2026-05-13 | 17.09 | 17.90 | 16.90 | 17.68 | +3.27% | 2.31 | 6.13% |
| 2026-05-12 | 17.40 | 17.46 | 16.94 | 17.12 | -1.95% | 1.31 | 3.55% |
| 2026-05-11 | 17.43 | 17.75 | 17.21 | 17.46 | +0.75% | 1.82 | 4.86% |
| 2026-05-08 | 17.11 | 17.45 | 16.90 | 17.33 | +0.87% | 1.73 | 4.66% |
| 2026-05-07 | 17.20 | 17.30 | 17.01 | 17.18 | -0.12% | 1.95 | 5.30% |
| 2026-05-06 | 17.13 | 17.60 | 16.95 | 17.20 | +1.78% | 2.74 | 7.43% |
| 2026-04-30 | 15.99 | 17.56 | 15.92 | 16.90 | +5.16% | 2.84 | 7.88% |
| 2026-04-29 | 16.03 | 16.43 | 16.01 | 16.07 | -0.68% | 1.18 | 3.38% |
| 2026-04-28 | 16.59 | 16.73 | 16.08 | 16.18 | -3.40% | 1.30 | 3.72% |
| 2026-04-27 | 16.80 | 17.15 | 16.46 | 16.75 | +0.84% | 1.37 | 3.83% |
| 2026-04-24 | 16.33 | 17.10 | 16.05 | 16.61 | +0.91% | 1.96 | 5.52% |
| 2026-04-23 | 16.73 | 17.05 | 16.35 | 16.46 | -2.37% | 1.94 | 5.50% |