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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.47 | 16.04 | 15.36 | 15.91 | +3.92% | 2.87 | 8.56% |
| 2026-02-13 | 15.26 | 15.38 | 15.19 | 15.31 | +0.39% | 0.92 | 2.83% |
| 2026-02-12 | 15.28 | 15.45 | 15.02 | 15.25 | -0.33% | 1.09 | 3.37% |
| 2026-02-11 | 15.26 | 15.38 | 15.13 | 15.30 | +0.07% | 0.87 | 2.69% |
| 2026-02-10 | 15.18 | 15.46 | 15.07 | 15.29 | +0.72% | 1.45 | 4.46% |
| 2026-02-09 | 14.97 | 15.30 | 14.91 | 15.18 | +2.15% | 1.19 | 3.73% |
| 2026-02-06 | 14.83 | 14.99 | 14.71 | 14.86 | -0.07% | 0.82 | 2.59% |
| 2026-02-05 | 14.80 | 14.98 | 14.77 | 14.87 | -0.27% | 0.95 | 3.01% |
| 2026-02-04 | 14.74 | 15.03 | 14.70 | 14.91 | +0.88% | 0.84 | 2.66% |
| 2026-02-03 | 14.59 | 14.79 | 14.58 | 14.78 | +1.30% | 0.76 | 2.43% |
| 2026-02-02 | 14.50 | 14.86 | 14.45 | 14.59 | -1.95% | 0.84 | 2.69% |
| 2026-01-30 | 14.52 | 14.90 | 14.50 | 14.88 | +1.85% | 1.01 | 3.23% |
| 2026-01-29 | 14.85 | 14.98 | 14.56 | 14.61 | -2.01% | 1.08 | 3.44% |
| 2026-01-28 | 15.13 | 15.17 | 14.86 | 14.91 | -1.71% | 0.91 | 2.86% |
| 2026-01-27 | 15.18 | 15.21 | 14.70 | 15.17 | -0.13% | 1.18 | 3.73% |
| 2026-01-26 | 15.66 | 15.70 | 15.03 | 15.19 | -2.94% | 1.69 | 5.24% |
| 2026-01-23 | 15.45 | 15.67 | 15.35 | 15.65 | +1.62% | 1.56 | 4.74% |
| 2026-01-22 | 15.33 | 15.41 | 15.20 | 15.40 | +0.79% | 1.19 | 3.65% |
| 2026-01-21 | 15.10 | 15.34 | 15.00 | 15.28 | +0.59% | 1.26 | 3.89% |
| 2026-01-20 | 15.47 | 15.50 | 15.10 | 15.19 | -2.06% | 1.64 | 5.08% |