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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.13 | 14.50 | 14.13 | 14.25 | +0.99% | 0.76 | 2.50% |
| 2025-11-19 | 14.41 | 14.52 | 14.06 | 14.11 | -2.89% | 0.86 | 2.86% |
| 2025-11-18 | 14.38 | 14.74 | 14.23 | 14.53 | +0.35% | 1.06 | 3.47% |
| 2025-11-17 | 14.28 | 14.50 | 14.28 | 14.48 | +0.70% | 0.64 | 2.09% |
| 2025-11-14 | 14.49 | 14.62 | 14.38 | 14.38 | -1.57% | 0.84 | 2.73% |
| 2025-11-13 | 14.42 | 14.75 | 14.41 | 14.61 | +0.90% | 0.81 | 2.63% |
| 2025-11-12 | 15.00 | 15.00 | 14.34 | 14.48 | -3.53% | 1.37 | 4.44% |
| 2025-11-11 | 15.12 | 15.57 | 15.00 | 15.01 | -0.66% | 1.14 | 3.54% |
| 2025-11-10 | 15.21 | 15.45 | 15.02 | 15.11 | -2.39% | 1.29 | 4.02% |
| 2025-11-07 | 15.17 | 15.78 | 15.05 | 15.48 | +1.44% | 2.42 | 7.40% |
| 2025-11-06 | 14.93 | 15.31 | 14.71 | 15.26 | +2.28% | 1.55 | 4.88% |
| 2025-11-05 | 14.76 | 15.05 | 14.65 | 14.92 | -0.27% | 1.33 | 4.23% |
| 2025-11-04 | 15.34 | 15.52 | 14.80 | 14.96 | -3.11% | 1.69 | 5.29% |
| 2025-11-03 | 15.37 | 15.48 | 15.16 | 15.44 | +0.52% | 1.22 | 3.74% |
| 2025-10-31 | 15.36 | 15.68 | 15.29 | 15.36 | +0.46% | 1.40 | 4.28% |
| 2025-10-30 | 16.35 | 16.47 | 15.28 | 15.29 | -5.97% | 2.87 | 8.62% |
| 2025-10-29 | 16.50 | 16.50 | 16.16 | 16.26 | -2.05% | 2.15 | 6.23% |
| 2025-10-28 | 16.32 | 16.92 | 16.01 | 16.60 | +1.47% | 3.16 | 9.11% |
| 2025-10-27 | 16.49 | 16.79 | 16.20 | 16.36 | -0.79% | 2.38 | 6.82% |
| 2025-10-24 | 16.61 | 16.79 | 16.34 | 16.49 | -1.85% | 2.86 | 8.17% |