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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.43 | 14.78 | 14.42 | 14.54 | +0.83% | 1.66 | 5.36% |
| 2025-09-16 | 14.32 | 14.45 | 14.21 | 14.42 | +0.70% | 1.07 | 3.52% |
| 2025-09-15 | 14.60 | 14.69 | 14.31 | 14.32 | -0.69% | 1.32 | 4.29% |
| 2025-09-12 | 14.63 | 14.77 | 14.40 | 14.42 | -1.44% | 1.49 | 4.82% |
| 2025-09-11 | 14.28 | 14.64 | 13.94 | 14.63 | +2.02% | 1.79 | 5.88% |
| 2025-09-10 | 14.40 | 14.71 | 14.25 | 14.34 | +0.49% | 1.30 | 4.26% |
| 2025-09-09 | 14.58 | 14.62 | 14.23 | 14.27 | -2.59% | 1.23 | 4.03% |
| 2025-09-08 | 14.81 | 14.85 | 14.37 | 14.65 | -1.41% | 1.68 | 5.44% |
| 2025-09-05 | 14.37 | 14.94 | 14.21 | 14.86 | +3.70% | 1.74 | 5.59% |
| 2025-09-04 | 14.66 | 15.29 | 14.05 | 14.33 | -2.18% | 2.14 | 6.93% |
| 2025-09-03 | 15.49 | 15.49 | 14.60 | 14.65 | -5.48% | 2.51 | 7.93% |
| 2025-09-02 | 15.41 | 15.74 | 15.09 | 15.50 | +1.24% | 4.33 | 13.25% |
| 2025-09-01 | 14.60 | 15.42 | 14.60 | 15.31 | +4.93% | 3.75 | 11.69% |
| 2025-08-29 | 14.90 | 14.98 | 14.57 | 14.59 | -1.62% | 1.69 | 5.41% |
| 2025-08-28 | 14.67 | 15.01 | 14.37 | 14.83 | +0.88% | 2.39 | 7.65% |
| 2025-08-27 | 15.22 | 15.35 | 14.70 | 14.70 | -2.58% | 3.60 | 11.27% |
| 2025-08-26 | 15.35 | 15.35 | 15.08 | 15.09 | -1.24% | 3.11 | 9.68% |
| 2025-08-25 | 15.46 | 15.54 | 15.10 | 15.28 | -1.16% | 4.51 | 13.95% |
| 2025-08-22 | 15.72 | 16.03 | 15.26 | 15.46 | -4.27% | 6.88 | 20.93% |
| 2025-08-21 | 16.35 | 17.49 | 15.65 | 16.15 | +0.69% | 11.84 | 33.73% |