岭南控股(000524)股票行情
岭南控股(000524)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 12.15 | 11.82 | -0.31 | -2.56% | 11.76 | 12.15 | 245792 | 29217.68 | 3.67% |
| 2025-04-29 | 11.84 | 12.13 | 0.05 | 0.41% | 11.83 | 12.20 | 247516 | 29722.52 | 3.69% |
| 2025-04-28 | 13.10 | 12.08 | -0.68 | -5.33% | 12.05 | 13.18 | 369432 | 45842.19 | 5.51% |
| 2025-04-25 | 12.61 | 12.76 | 0.22 | 1.75% | 12.42 | 12.94 | 353236 | 45139.21 | 5.27% |
| 2025-04-24 | 12.66 | 12.54 | -0.29 | -2.26% | 12.52 | 12.96 | 245865 | 31072.08 | 3.67% |
| 2025-04-23 | 13.29 | 12.83 | -0.39 | -2.95% | 12.74 | 13.30 | 357995 | 46313.78 | 5.34% |
| 2025-04-22 | 13.56 | 13.22 | -0.36 | -2.65% | 12.96 | 13.65 | 464724 | 61576.91 | 6.94% |
| 2025-04-21 | 12.96 | 13.58 | 0.46 | 3.51% | 12.96 | 13.67 | 454300 | 61079.55 | 6.78% |
| 2025-04-18 | 13.70 | 13.12 | -0.51 | -3.74% | 12.98 | 13.77 | 519056 | 68914.61 | 7.75% |
| 2025-04-17 | 13.70 | 13.63 | -0.63 | -4.42% | 13.36 | 14.26 | 688300 | 94132.55 | 10.27% |
| 2025-04-16 | 14.61 | 14.26 | -0.90 | -5.94% | 14.20 | 15.39 | 671371 | 98373.31 | 10.02% |
| 2025-04-15 | 16.12 | 15.16 | -0.90 | -5.60% | 14.89 | 16.34 | 862409 | 133055.11 | 12.87% |
| 2025-04-14 | 15.50 | 16.06 | 0.82 | 5.38% | 15.15 | 16.76 | 931087 | 150419.58 | 13.90% |
| 2025-04-11 | 15.39 | 15.24 | 0.54 | 3.67% | 14.88 | 16.17 | 1013032 | 158158.23 | 15.12% |
| 2025-04-10 | 13.20 | 14.70 | 1.34 | 10.03% | 13.02 | 14.70 | 508927 | 72641.61 | 7.60% |
| 2025-04-09 | 12.60 | 13.36 | 0.14 | 1.06% | 11.90 | 14.10 | 784189 | 99634.12 | 11.70% |
| 2025-04-08 | 12.67 | 13.22 | 0.81 | 6.53% | 11.93 | 13.58 | 817256 | 104622.59 | 12.20% |
| 2025-04-07 | 13.30 | 12.41 | -1.38 | -10.01% | 12.41 | 13.79 | 656966 | 83824.76 | 9.81% |
| 2025-04-03 | 12.83 | 13.79 | 1.25 | 9.97% | 12.55 | 13.79 | 860120 | 114735.77 | 12.84% |
| 2025-04-02 | 11.15 | 12.54 | 1.14 | 10.00% | 11.15 | 12.54 | 429065 | 51584.27 | 6.40% |
| 2025-04-01 | 10.75 | 11.40 | 0.60 | 5.56% | 10.69 | 11.88 | 537364 | 61710.07 | 8.02% |
| 2025-03-31 | 11.30 | 10.80 | -0.12 | -1.10% | 10.51 | 11.82 | 375751 | 42051.01 | 5.61% |
| 2025-03-28 | 10.60 | 10.92 | 0.16 | 1.49% | 10.59 | 11.22 | 291467 | 31881.15 | 4.35% |
| 2025-03-27 | 10.66 | 10.76 | 0.24 | 2.28% | 10.65 | 11.57 | 318026 | 34974.75 | 4.75% |
| 2025-03-26 | 10.26 | 10.52 | 0.20 | 1.94% | 10.15 | 10.58 | 148822 | 15525.88 | 2.22% |
| 2025-03-25 | 10.23 | 10.32 | -0.01 | -0.10% | 10.15 | 10.38 | 128847 | 13227.76 | 1.92% |
| 2025-03-24 | 10.48 | 10.33 | 0.09 | 0.88% | 10.16 | 10.65 | 210413 | 21949.05 | 3.14% |
| 2025-03-21 | 10.25 | 10.24 | -0.01 | -0.10% | 10.14 | 10.33 | 83944 | 8598.16 | 1.25% |
| 2025-03-20 | 10.26 | 10.25 | 0.00 | 0.00% | 10.23 | 10.38 | 81803 | 8427.35 | 1.22% |
| 2025-03-19 | 10.30 | 10.25 | -0.10 | -0.97% | 10.21 | 10.37 | 68357 | 7027.15 | 1.02% |
| 2025-03-18 | 10.38 | 10.35 | 0.03 | 0.29% | 10.26 | 10.43 | 87632 | 9060.39 | 1.31% |
| 2025-03-17 | 10.65 | 10.32 | -0.06 | -0.58% | 10.29 | 10.66 | 139077 | 14485.04 | 2.08% |
| 2025-03-14 | 10.17 | 10.38 | 0.24 | 2.37% | 10.13 | 10.38 | 122770 | 12621.71 | 1.83% |
| 2025-03-13 | 10.10 | 10.14 | -0.01 | -0.10% | 9.99 | 10.21 | 92944 | 9367.72 | 1.39% |
| 2025-03-12 | 10.27 | 10.15 | -0.05 | -0.49% | 10.12 | 10.46 | 138430 | 14210.30 | 2.07% |
| 2025-03-11 | 9.95 | 10.20 | 0.13 | 1.29% | 9.91 | 10.22 | 105243 | 10638.72 | 1.57% |
| 2025-03-10 | 10.05 | 10.07 | -0.02 | -0.20% | 9.93 | 10.17 | 79985 | 8033.07 | 1.19% |
| 2025-03-07 | 10.01 | 10.09 | 0.05 | 0.50% | 9.92 | 10.28 | 138742 | 14022.18 | 2.07% |
| 2025-03-06 | 9.88 | 10.04 | 0.18 | 1.83% | 9.82 | 10.05 | 131716 | 13080.21 | 1.97% |
| 2025-03-05 | 9.83 | 9.86 | -0.01 | -0.10% | 9.68 | 9.87 | 76540 | 7483.73 | 1.14% |
| 2025-03-04 | 9.83 | 9.87 | -0.02 | -0.20% | 9.79 | 9.90 | 97368 | 9581.83 | 1.45% |
| 2025-03-03 | 9.63 | 9.89 | 0.24 | 2.49% | 9.62 | 9.96 | 156021 | 15342.35 | 2.33% |
| 2025-02-28 | 9.72 | 9.65 | -0.11 | -1.13% | 9.62 | 9.82 | 86608 | 8426.14 | 1.29% |
| 2025-02-27 | 9.70 | 9.76 | 0.07 | 0.72% | 9.66 | 9.84 | 102476 | 9992.11 | 1.53% |
| 2025-02-26 | 9.70 | 9.69 | 0.02 | 0.21% | 9.62 | 9.78 | 63912 | 6196.10 | 0.95% |
| 2025-02-25 | 9.60 | 9.67 | -0.06 | -0.62% | 9.55 | 9.83 | 72514 | 7041.93 | 1.08% |
| 2025-02-24 | 9.55 | 9.73 | 0.13 | 1.35% | 9.53 | 9.84 | 84308 | 8176.89 | 1.26% |
| 2025-02-21 | 9.54 | 9.60 | 0.06 | 0.63% | 9.38 | 9.68 | 76098 | 7243.74 | 1.14% |
| 2025-02-20 | 9.38 | 9.54 | 0.17 | 1.81% | 9.35 | 9.56 | 63719 | 6052.12 | 0.95% |
| 2025-02-19 | 9.37 | 9.37 | 0.00 | 0.00% | 9.30 | 9.44 | 60903 | 5698.27 | 0.91% |
| 2025-02-18 | 9.80 | 9.37 | -0.44 | -4.49% | 9.32 | 9.80 | 93944 | 8965.11 | 1.40% |
| 2025-02-17 | 9.79 | 9.81 | 0.07 | 0.72% | 9.70 | 9.91 | 76899 | 7522.47 | 1.15% |
| 2025-02-14 | 9.70 | 9.74 | 0.00 | 0.00% | 9.61 | 9.81 | 67981 | 6602.29 | 1.01% |
| 2025-02-13 | 9.79 | 9.74 | -0.04 | -0.41% | 9.73 | 9.96 | 80980 | 7942.23 | 1.21% |
| 2025-02-12 | 9.70 | 9.78 | 0.02 | 0.20% | 9.67 | 9.86 | 65488 | 6383.08 | 0.98% |
| 2025-02-11 | 9.81 | 9.76 | -0.05 | -0.51% | 9.68 | 9.82 | 67237 | 6550.19 | 1.00% |
| 2025-02-10 | 9.59 | 9.81 | 0.23 | 2.40% | 9.59 | 9.81 | 102345 | 9966.74 | 1.53% |
| 2025-02-07 | 9.47 | 9.58 | 0.08 | 0.84% | 9.41 | 9.65 | 99493 | 9515.27 | 1.49% |
| 2025-02-06 | 9.51 | 9.50 | 0.02 | 0.21% | 9.30 | 9.52 | 76058 | 7179.82 | 1.14% |
| 2025-02-05 | 9.45 | 9.48 | 0.03 | 0.32% | 9.36 | 9.54 | 67192 | 6336.22 | 1.00% |
| 2025-01-27 | 9.51 | 9.45 | -0.04 | -0.42% | 9.45 | 9.73 | 85863 | 8250.24 | 1.28% |
| 2025-01-24 | 9.30 | 9.49 | 0.14 | 1.50% | 9.22 | 9.50 | 58374 | 5486.99 | 0.87% |
| 2025-01-23 | 9.56 | 9.35 | -0.09 | -0.95% | 9.35 | 9.65 | 69730 | 6616.92 | 1.04% |
| 2025-01-22 | 9.60 | 9.44 | -0.30 | -3.08% | 9.40 | 9.72 | 77145 | 7345.04 | 1.15% |
| 2025-01-21 | 9.68 | 9.74 | 0.02 | 0.21% | 9.61 | 9.82 | 89020 | 8615.46 | 1.33% |
| 2025-01-20 | 9.66 | 9.72 | 0.13 | 1.36% | 9.60 | 9.90 | 113660 | 11098.55 | 1.70% |
| 2025-01-17 | 9.59 | 9.59 | 0.01 | 0.10% | 9.51 | 9.86 | 101331 | 9784.88 | 1.51% |
| 2025-01-16 | 9.55 | 9.58 | -0.05 | -0.52% | 9.54 | 9.81 | 151699 | 14637.76 | 2.26% |
| 2025-01-15 | 9.37 | 9.63 | 0.20 | 2.12% | 9.25 | 9.96 | 182345 | 17441.77 | 2.72% |
| 2025-01-14 | 9.55 | 9.43 | 0.21 | 2.28% | 9.20 | 9.69 | 167607 | 15704.73 | 2.50% |
| 2025-01-13 | 8.83 | 9.22 | 0.36 | 4.06% | 8.60 | 9.46 | 131890 | 12093.85 | 1.97% |
| 2025-01-10 | 9.09 | 8.86 | -0.26 | -2.85% | 8.84 | 9.16 | 57746 | 5192.90 | 0.86% |
| 2025-01-09 | 9.11 | 9.12 | -0.08 | -0.87% | 9.08 | 9.25 | 48767 | 4468.63 | 0.73% |
| 2025-01-08 | 9.18 | 9.20 | 0.03 | 0.33% | 8.93 | 9.24 | 61868 | 5636.13 | 0.92% |
| 2025-01-07 | 9.03 | 9.17 | 0.15 | 1.66% | 8.92 | 9.18 | 57146 | 5175.16 | 0.85% |
| 2025-01-06 | 9.08 | 9.02 | -0.09 | -0.99% | 8.78 | 9.15 | 58642 | 5271.19 | 0.88% |
| 2025-01-03 | 9.65 | 9.11 | -0.53 | -5.50% | 9.07 | 9.74 | 120779 | 11213.14 | 1.80% |
| 2025-01-02 | 9.68 | 9.64 | -0.04 | -0.41% | 9.53 | 10.00 | 119153 | 11690.91 | 1.78% |
| 2024-12-31 | 9.97 | 9.68 | -0.29 | -2.91% | 9.66 | 10.17 | 101935 | 10082.25 | 1.52% |
| 2024-12-30 | 10.28 | 9.97 | -0.29 | -2.83% | 9.95 | 10.33 | 82097 | 8255.47 | 1.23% |
深证大盘股票行情在线 K线走势图
