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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.39 | 15.63 | 15.31 | 15.51 | +0.13% | 1.71 | 5.20% |
| 2026-01-16 | 15.30 | 15.51 | 15.23 | 15.49 | +1.57% | 2.48 | 7.60% |
| 2026-01-15 | 15.55 | 15.56 | 14.88 | 15.25 | -4.57% | 4.60 | 14.29% |
| 2026-01-14 | 16.00 | 16.31 | 15.98 | 15.98 | -9.97% | 5.92 | 17.44% |
| 2026-01-13 | 18.26 | 18.27 | 17.68 | 17.75 | -2.90% | 3.52 | 9.28% |
| 2026-01-12 | 18.21 | 18.52 | 18.05 | 18.28 | -0.16% | 5.63 | 14.55% |
| 2026-01-09 | 18.20 | 18.50 | 17.65 | 18.31 | +2.58% | 7.27 | 18.97% |
| 2026-01-08 | 17.81 | 19.10 | 17.81 | 17.85 | +2.82% | 8.81 | 22.75% |
| 2026-01-07 | 16.98 | 17.57 | 16.79 | 17.36 | +2.72% | 4.12 | 11.25% |
| 2026-01-06 | 17.02 | 17.12 | 16.84 | 16.90 | -0.71% | 1.72 | 4.77% |
| 2026-01-05 | 16.92 | 17.17 | 16.69 | 17.02 | +0.71% | 1.67 | 4.65% |
| 2025-12-31 | 17.19 | 17.20 | 16.76 | 16.90 | -1.69% | 2.00 | 5.57% |
| 2025-12-30 | 17.25 | 17.41 | 16.99 | 17.19 | -0.69% | 1.96 | 5.36% |
| 2025-12-29 | 17.36 | 17.62 | 17.20 | 17.31 | -1.09% | 2.25 | 6.13% |
| 2025-12-26 | 17.38 | 17.73 | 17.19 | 17.50 | +0.81% | 2.89 | 7.79% |
| 2025-12-25 | 17.37 | 17.72 | 17.29 | 17.36 | -0.80% | 2.68 | 7.25% |
| 2025-12-24 | 17.18 | 17.64 | 17.02 | 17.50 | +1.21% | 3.19 | 8.65% |
| 2025-12-23 | 17.02 | 17.36 | 16.88 | 17.29 | +0.76% | 3.62 | 9.97% |
| 2025-12-22 | 17.58 | 17.66 | 17.11 | 17.16 | +0.18% | 4.26 | 11.63% |
| 2025-12-19 | 17.02 | 17.23 | 16.67 | 17.13 | +1.54% | 4.10 | 11.38% |