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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.41 | 17.30 | 16.29 | 16.87 | +0.30% | 5.85 | 16.30% |
| 2025-12-17 | 16.38 | 16.95 | 16.07 | 16.82 | +3.96% | 6.75 | 19.20% |
| 2025-12-16 | 17.30 | 17.40 | 16.11 | 16.18 | -5.77% | 6.66 | 19.05% |
| 2025-12-15 | 17.80 | 18.04 | 17.17 | 17.17 | -10.01% | 9.05 | 24.41% |
| 2025-12-12 | 20.88 | 21.14 | 19.08 | 19.08 | -10.00% | 15.24 | 36.42% |
| 2025-12-11 | 20.24 | 21.20 | 20.16 | 21.20 | +10.02% | 9.33 | 21.09% |
| 2025-12-10 | 18.70 | 19.27 | 17.74 | 19.27 | +9.99% | 11.87 | 29.62% |
| 2025-12-09 | 16.15 | 17.52 | 16.02 | 17.52 | +9.98% | 5.63 | 15.52% |
| 2025-12-08 | 15.53 | 16.16 | 15.35 | 15.93 | +1.79% | 3.40 | 10.12% |
| 2025-12-05 | 15.59 | 15.92 | 15.25 | 15.65 | +0.32% | 2.99 | 9.02% |
| 2025-12-04 | 15.46 | 15.88 | 15.15 | 15.60 | +0.97% | 4.07 | 12.39% |
| 2025-12-03 | 14.61 | 16.13 | 14.61 | 15.45 | +5.39% | 4.92 | 14.94% |
| 2025-12-02 | 14.85 | 14.87 | 14.63 | 14.66 | -1.87% | 0.81 | 2.60% |
| 2025-12-01 | 14.89 | 15.14 | 14.76 | 14.94 | +0.40% | 0.97 | 3.08% |
| 2025-11-28 | 15.11 | 15.20 | 14.85 | 14.88 | -2.30% | 1.40 | 4.42% |
| 2025-11-27 | 14.59 | 15.70 | 14.52 | 15.23 | +3.82% | 2.40 | 7.42% |
| 2025-11-26 | 14.51 | 14.93 | 14.46 | 14.67 | +1.10% | 1.10 | 3.52% |
| 2025-11-25 | 14.10 | 14.79 | 14.07 | 14.51 | +3.72% | 1.42 | 4.60% |
| 2025-11-24 | 13.80 | 14.07 | 13.76 | 13.99 | +1.89% | 0.65 | 2.20% |
| 2025-11-21 | 14.10 | 14.23 | 13.73 | 13.73 | -3.65% | 0.96 | 3.25% |