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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.00 | 16.04 | 14.62 | 16.04 | +10.01% | 6.16 | 19.04% |
| 2025-08-19 | 14.00 | 15.30 | 14.00 | 14.58 | +4.29% | 4.51 | 14.61% |
| 2025-08-18 | 13.77 | 14.08 | 13.77 | 13.98 | +1.60% | 1.64 | 5.56% |
| 2025-08-15 | 13.48 | 13.79 | 13.48 | 13.76 | +2.08% | 1.02 | 3.53% |
| 2025-08-14 | 13.98 | 14.00 | 13.48 | 13.48 | -2.88% | 1.53 | 5.30% |
| 2025-08-13 | 14.04 | 14.08 | 13.84 | 13.88 | -0.72% | 1.35 | 4.56% |
| 2025-08-12 | 14.07 | 14.15 | 13.85 | 13.98 | -0.78% | 1.44 | 4.87% |
| 2025-08-11 | 13.99 | 14.14 | 13.78 | 14.09 | +1.37% | 2.14 | 7.22% |
| 2025-08-08 | 13.62 | 14.02 | 13.57 | 13.90 | +1.46% | 2.08 | 7.08% |
| 2025-08-07 | 13.60 | 13.75 | 13.60 | 13.70 | +0.44% | 1.23 | 4.25% |
| 2025-08-06 | 13.60 | 13.72 | 13.56 | 13.64 | 0.00% | 1.19 | 4.11% |
| 2025-08-05 | 13.37 | 13.65 | 13.35 | 13.64 | +2.02% | 1.37 | 4.76% |
| 2025-08-04 | 13.15 | 13.43 | 13.07 | 13.37 | +0.91% | 0.86 | 3.04% |
| 2025-08-01 | 13.30 | 13.45 | 13.18 | 13.25 | -0.60% | 1.22 | 4.34% |
| 2025-07-31 | 13.45 | 13.65 | 13.28 | 13.33 | -2.56% | 1.98 | 6.96% |
| 2025-07-30 | 13.88 | 14.14 | 13.50 | 13.68 | -1.37% | 2.45 | 8.36% |
| 2025-07-29 | 13.66 | 14.00 | 13.55 | 13.87 | +1.54% | 3.21 | 10.94% |
| 2025-07-28 | 13.54 | 13.70 | 13.49 | 13.66 | +1.49% | 1.67 | 5.78% |
| 2025-07-25 | 13.59 | 13.59 | 13.37 | 13.46 | -0.52% | 1.08 | 3.78% |
| 2025-07-24 | 13.50 | 13.56 | 13.33 | 13.53 | +1.12% | 1.35 | 4.74% |