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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.35 | 17.00 | 15.90 | 16.80 | +3.77% | 3.50 | 9.93% |
| 2025-10-22 | 17.14 | 17.14 | 16.16 | 16.19 | -5.54% | 3.48 | 9.92% |
| 2025-10-21 | 16.81 | 17.15 | 16.69 | 17.14 | -0.23% | 4.51 | 12.59% |
| 2025-10-20 | 16.33 | 17.19 | 16.14 | 17.18 | +6.44% | 6.19 | 17.42% |
| 2025-10-17 | 16.09 | 16.74 | 15.74 | 16.14 | -0.74% | 4.82 | 13.93% |
| 2025-10-16 | 16.34 | 16.50 | 16.00 | 16.26 | -0.37% | 3.55 | 10.35% |
| 2025-10-15 | 15.39 | 16.79 | 15.35 | 16.32 | +6.95% | 5.10 | 14.76% |
| 2025-10-14 | 15.82 | 15.99 | 15.26 | 15.26 | -3.54% | 2.42 | 7.27% |
| 2025-10-13 | 15.31 | 16.00 | 15.00 | 15.82 | -1.86% | 2.28 | 6.88% |
| 2025-10-10 | 16.24 | 16.38 | 16.00 | 16.12 | -3.30% | 3.41 | 9.95% |
| 2025-10-09 | 15.92 | 17.00 | 15.62 | 16.67 | +4.19% | 5.72 | 16.59% |
| 2025-09-30 | 15.61 | 16.11 | 15.42 | 16.00 | +2.56% | 5.77 | 17.15% |
| 2025-09-29 | 15.39 | 15.93 | 15.39 | 15.60 | -1.20% | 6.37 | 19.22% |
| 2025-09-26 | 14.23 | 15.79 | 14.18 | 15.79 | +10.03% | 4.87 | 14.71% |
| 2025-09-25 | 14.71 | 14.74 | 14.31 | 14.35 | -2.91% | 1.39 | 4.54% |
| 2025-09-24 | 14.49 | 14.79 | 14.23 | 14.78 | +1.23% | 1.66 | 5.36% |
| 2025-09-23 | 15.06 | 15.18 | 14.30 | 14.60 | -3.88% | 2.38 | 7.72% |
| 2025-09-22 | 15.35 | 15.35 | 14.95 | 15.19 | -1.04% | 2.61 | 8.14% |
| 2025-09-19 | 14.76 | 15.36 | 14.65 | 15.35 | +3.93% | 4.29 | 13.33% |
| 2025-09-18 | 14.51 | 15.25 | 14.44 | 14.77 | +1.58% | 3.04 | 9.66% |