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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.75 | 17.23 | 16.68 | 16.86 | +0.42% | 1.88 | 5.23% |
| 2026-04-21 | 16.83 | 16.95 | 16.60 | 16.79 | -1.35% | 1.43 | 4.02% |
| 2026-04-20 | 16.52 | 17.17 | 16.35 | 17.02 | +2.84% | 3.20 | 8.91% |
| 2026-04-17 | 16.27 | 16.81 | 16.22 | 16.55 | +2.79% | 2.20 | 6.30% |
| 2026-04-16 | 16.06 | 16.16 | 15.80 | 16.10 | +0.56% | 1.23 | 3.62% |
| 2026-04-15 | 16.50 | 16.50 | 15.95 | 16.01 | -2.56% | 1.35 | 3.94% |
| 2026-04-14 | 16.23 | 16.64 | 16.23 | 16.43 | +1.73% | 1.35 | 3.86% |
| 2026-04-13 | 16.23 | 16.31 | 16.00 | 16.15 | -1.04% | 1.20 | 3.52% |
| 2026-04-10 | 16.11 | 16.45 | 16.06 | 16.32 | +1.56% | 1.60 | 4.65% |
| 2026-04-09 | 15.72 | 16.21 | 15.69 | 16.07 | +0.12% | 1.38 | 4.08% |
| 2026-04-08 | 15.49 | 16.12 | 15.39 | 16.05 | +5.04% | 1.68 | 5.02% |
| 2026-04-07 | 14.99 | 15.35 | 14.80 | 15.28 | +2.21% | 0.96 | 2.98% |
| 2026-04-03 | 15.19 | 15.24 | 14.79 | 14.95 | -0.99% | 0.82 | 2.57% |
| 2026-04-02 | 15.10 | 15.49 | 15.00 | 15.10 | -0.07% | 0.95 | 2.96% |
| 2026-04-01 | 15.17 | 15.28 | 14.92 | 15.11 | +1.48% | 0.65 | 2.04% |
| 2026-03-31 | 15.27 | 15.28 | 14.88 | 14.89 | -2.68% | 0.85 | 2.67% |
| 2026-03-30 | 14.84 | 15.39 | 14.78 | 15.30 | +1.66% | 1.02 | 3.16% |
| 2026-03-27 | 14.51 | 15.16 | 14.47 | 15.05 | +2.10% | 1.06 | 3.36% |
| 2026-03-26 | 15.22 | 15.28 | 14.70 | 14.74 | -3.72% | 1.22 | 3.87% |
| 2026-03-25 | 15.10 | 15.50 | 15.01 | 15.31 | +3.10% | 1.41 | 4.37% |