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 |
|---|
| 2025-09-12 | 15.93 | 15.39 | -0.56 | -3.51% | 15.38 | 16.18 | 527595 | 83007.73 | 7.88% |
| 2025-09-11 | 16.60 | 15.95 | -0.87 | -5.17% | 15.51 | 16.69 | 621011 | 98661.83 | 9.27% |
| 2025-09-10 | 16.55 | 16.82 | -0.18 | -1.06% | 16.40 | 17.24 | 656444 | 110467.63 | 9.80% |
| 2025-09-09 | 15.80 | 17.00 | 0.88 | 5.46% | 15.30 | 17.73 | 811879 | 134154.73 | 12.12% |
| 2025-09-08 | 15.99 | 16.12 | -0.36 | -2.18% | 15.99 | 17.77 | 911329 | 152961.48 | 13.60% |
| 2025-09-05 | 16.50 | 16.48 | 0.75 | 4.77% | 15.64 | 16.93 | 939203 | 153711.33 | 14.02% |
| 2025-09-04 | 14.35 | 15.73 | 1.43 | 10.00% | 14.12 | 15.73 | 594002 | 90149.24 | 8.87% |
| 2025-09-03 | 14.13 | 14.30 | 0.14 | 0.99% | 13.96 | 14.79 | 414973 | 59422.48 | 6.19% |
| 2025-09-02 | 14.00 | 14.16 | 0.25 | 1.80% | 13.76 | 14.68 | 389014 | 55202.12 | 5.81% |
| 2025-09-01 | 13.41 | 13.91 | 0.50 | 3.73% | 13.36 | 13.91 | 280473 | 38580.23 | 4.19% |
| 2025-08-29 | 13.29 | 13.41 | 0.07 | 0.52% | 13.26 | 13.65 | 234138 | 31614.93 | 3.49% |
| 2025-08-28 | 13.15 | 13.34 | 0.19 | 1.44% | 12.91 | 13.54 | 232955 | 30904.99 | 3.48% |
| 2025-08-27 | 13.36 | 13.15 | -0.08 | -0.60% | 13.14 | 13.40 | 190427 | 25238.20 | 2.84% |
| 2025-08-26 | 13.29 | 13.23 | -0.07 | -0.53% | 13.17 | 13.45 | 167336 | 22221.10 | 2.50% |
| 2025-08-25 | 13.11 | 13.30 | 0.20 | 1.53% | 13.07 | 13.39 | 199889 | 26456.76 | 2.98% |
| 2025-08-22 | 13.02 | 13.10 | 0.05 | 0.38% | 12.92 | 13.12 | 138446 | 18048.01 | 2.07% |
| 2025-08-21 | 13.22 | 13.05 | -0.15 | -1.14% | 12.98 | 13.33 | 177623 | 23334.93 | 2.65% |
| 2025-08-20 | 13.15 | 13.20 | 0.02 | 0.15% | 13.12 | 13.41 | 256946 | 34042.31 | 3.84% |
| 2025-08-19 | 12.82 | 13.18 | 0.38 | 2.97% | 12.72 | 13.36 | 310667 | 40669.66 | 4.64% |
| 2025-08-18 | 12.70 | 12.80 | 0.07 | 0.55% | 12.69 | 12.95 | 202946 | 26065.80 | 3.03% |
| 2025-08-15 | 12.46 | 12.73 | 0.28 | 2.25% | 12.45 | 12.73 | 188060 | 23776.71 | 2.81% |
| 2025-08-14 | 12.60 | 12.45 | -0.21 | -1.66% | 12.36 | 12.75 | 199525 | 25024.27 | 2.98% |
| 2025-08-13 | 12.84 | 12.66 | 0.02 | 0.16% | 12.52 | 12.94 | 221977 | 28099.64 | 3.31% |
| 2025-08-12 | 12.58 | 12.64 | 0.04 | 0.32% | 12.48 | 12.66 | 162935 | 20501.89 | 2.43% |
| 2025-08-11 | 12.42 | 12.60 | 0.09 | 0.72% | 12.30 | 12.65 | 201548 | 25194.96 | 3.01% |
| 2025-08-08 | 12.32 | 12.51 | 0.17 | 1.38% | 12.25 | 12.71 | 277565 | 34676.72 | 4.14% |
| 2025-08-07 | 12.03 | 12.34 | 0.37 | 3.09% | 11.96 | 12.45 | 254711 | 31183.68 | 3.80% |
| 2025-08-06 | 12.05 | 11.97 | -0.08 | -0.66% | 11.90 | 12.05 | 109512 | 13091.96 | 1.63% |
| 2025-08-05 | 12.01 | 12.05 | 0.04 | 0.33% | 11.97 | 12.08 | 89937 | 10814.10 | 1.34% |
| 2025-08-04 | 11.90 | 12.01 | -0.01 | -0.08% | 11.78 | 12.02 | 108282 | 12896.81 | 1.62% |
| 2025-08-01 | 12.23 | 12.02 | -0.28 | -2.28% | 12.00 | 12.28 | 190645 | 23032.75 | 2.85% |
| 2025-07-31 | 12.50 | 12.30 | -0.26 | -2.07% | 12.18 | 12.51 | 226691 | 27878.87 | 3.38% |
| 2025-07-30 | 12.09 | 12.56 | 0.40 | 3.29% | 12.08 | 12.60 | 375637 | 46732.95 | 5.61% |
| 2025-07-29 | 12.22 | 12.16 | -0.01 | -0.08% | 11.97 | 12.28 | 144006 | 17399.62 | 2.15% |
| 2025-07-28 | 12.08 | 12.17 | 0.09 | 0.75% | 12.00 | 12.29 | 125552 | 15211.95 | 1.87% |
| 2025-07-25 | 12.37 | 12.08 | -0.29 | -2.34% | 12.04 | 12.42 | 201151 | 24453.09 | 3.00% |
| 2025-07-24 | 11.92 | 12.37 | 0.44 | 3.69% | 11.92 | 12.50 | 287878 | 35401.17 | 4.30% |
| 2025-07-23 | 12.03 | 11.93 | -0.19 | -1.57% | 11.92 | 12.11 | 119748 | 14380.89 | 1.79% |
| 2025-07-22 | 12.25 | 12.12 | -0.14 | -1.14% | 12.08 | 12.44 | 151303 | 18431.91 | 2.26% |
| 2025-07-21 | 12.15 | 12.26 | 0.07 | 0.57% | 12.03 | 12.34 | 164973 | 20161.11 | 2.46% |
| 2025-07-18 | 12.09 | 12.19 | 0.11 | 0.91% | 11.93 | 12.20 | 170967 | 20635.45 | 2.55% |
| 2025-07-17 | 11.92 | 12.08 | 0.18 | 1.51% | 11.87 | 12.13 | 141885 | 17072.45 | 2.12% |
| 2025-07-16 | 11.83 | 11.90 | 0.07 | 0.59% | 11.78 | 12.05 | 132143 | 15783.58 | 1.97% |
| 2025-07-15 | 12.25 | 11.83 | -0.19 | -1.58% | 11.77 | 12.25 | 134681 | 16037.15 | 2.01% |
| 2025-07-14 | 11.97 | 12.02 | 0.09 | 0.75% | 11.95 | 12.44 | 186200 | 22577.58 | 2.78% |
| 2025-07-11 | 11.97 | 11.93 | -0.02 | -0.17% | 11.85 | 11.99 | 92644 | 11031.63 | 1.38% |
| 2025-07-10 | 11.90 | 11.95 | 0.02 | 0.17% | 11.83 | 11.96 | 108271 | 12876.97 | 1.62% |
| 2025-07-09 | 12.03 | 11.93 | -0.10 | -0.83% | 11.87 | 12.07 | 123463 | 14782.39 | 1.84% |
| 2025-07-08 | 12.04 | 12.03 | 0.00 | 0.00% | 11.85 | 12.07 | 148633 | 17782.53 | 2.22% |
| 2025-07-07 | 11.88 | 12.03 | 0.15 | 1.26% | 11.75 | 12.12 | 164458 | 19759.27 | 2.45% |
| 2025-07-04 | 11.80 | 11.88 | 0.06 | 0.51% | 11.76 | 11.97 | 148356 | 17648.33 | 2.21% |
| 2025-07-03 | 11.75 | 11.82 | 0.01 | 0.08% | 11.72 | 11.95 | 115634 | 13702.39 | 1.73% |
| 2025-07-02 | 11.69 | 11.81 | 0.08 | 0.68% | 11.65 | 11.95 | 164580 | 19488.47 | 2.46% |
| 2025-07-01 | 11.72 | 11.73 | -0.02 | -0.17% | 11.60 | 11.76 | 112859 | 13182.04 | 1.68% |
| 2025-06-30 | 11.74 | 11.75 | 0.01 | 0.09% | 11.67 | 11.76 | 108006 | 12657.54 | 1.61% |
| 2025-06-27 | 11.75 | 11.74 | -0.16 | -1.34% | 11.63 | 11.85 | 156157 | 18317.85 | 2.33% |
| 2025-06-26 | 11.57 | 11.90 | 0.27 | 2.32% | 11.45 | 11.99 | 263939 | 31115.43 | 3.94% |
| 2025-06-25 | 11.69 | 11.63 | 0.08 | 0.69% | 11.48 | 11.72 | 107627 | 12480.52 | 1.61% |
| 2025-06-24 | 11.25 | 11.55 | 0.27 | 2.39% | 11.25 | 11.59 | 95660 | 11012.47 | 1.43% |
| 2025-06-23 | 11.17 | 11.28 | 0.03 | 0.27% | 11.05 | 11.29 | 79448 | 8901.98 | 1.19% |
| 2025-06-20 | 11.34 | 11.25 | -0.15 | -1.32% | 11.11 | 11.50 | 87983 | 9994.96 | 1.31% |
| 2025-06-19 | 11.60 | 11.40 | -0.15 | -1.30% | 11.37 | 11.77 | 113731 | 13149.72 | 1.70% |
| 2025-06-18 | 11.56 | 11.63 | -0.01 | -0.09% | 11.56 | 11.70 | 84224 | 9799.63 | 1.26% |
| 2025-06-17 | 11.89 | 11.64 | -0.21 | -1.77% | 11.59 | 11.94 | 154134 | 18045.15 | 2.30% |
| 2025-06-16 | 11.80 | 11.85 | -0.11 | -0.92% | 11.69 | 11.88 | 118468 | 13975.51 | 1.77% |
| 2025-06-13 | 12.26 | 11.96 | -0.40 | -3.24% | 11.80 | 12.35 | 235444 | 28218.19 | 3.51% |
| 2025-06-12 | 12.40 | 12.36 | -0.15 | -1.20% | 12.26 | 12.61 | 238848 | 29586.90 | 3.56% |
| 2025-06-11 | 12.50 | 12.51 | 0.10 | 0.81% | 12.30 | 12.66 | 410501 | 51368.78 | 6.13% |
| 2025-06-10 | 11.89 | 12.41 | 0.51 | 4.29% | 11.88 | 12.59 | 483229 | 59649.88 | 7.21% |
| 2025-06-09 | 11.69 | 11.90 | 0.29 | 2.50% | 11.60 | 11.92 | 163380 | 19247.42 | 2.44% |
| 2025-06-06 | 11.60 | 11.61 | -0.05 | -0.43% | 11.49 | 11.67 | 109425 | 12666.37 | 1.63% |
| 2025-06-05 | 11.80 | 11.66 | -0.21 | -1.77% | 11.60 | 11.97 | 208197 | 24409.08 | 3.11% |
| 2025-06-04 | 11.49 | 11.87 | 0.39 | 3.40% | 11.41 | 11.99 | 283572 | 33295.20 | 4.23% |
| 2025-06-03 | 11.30 | 11.48 | 0.10 | 0.88% | 11.26 | 11.50 | 92316 | 10535.92 | 1.38% |
| 2025-05-30 | 11.42 | 11.38 | -0.12 | -1.04% | 11.31 | 11.59 | 92902 | 10605.96 | 1.39% |
| 2025-05-29 | 11.25 | 11.50 | 0.16 | 1.41% | 11.25 | 11.51 | 135606 | 15505.88 | 2.02% |
| 2025-05-28 | 11.75 | 11.34 | -0.45 | -3.82% | 11.33 | 11.75 | 230265 | 26342.12 | 3.44% |
| 2025-05-27 | 11.94 | 11.79 | -0.16 | -1.34% | 11.77 | 12.03 | 146835 | 17426.36 | 2.19% |
| 2025-05-26 | 11.84 | 11.95 | 0.08 | 0.67% | 11.62 | 11.95 | 175604 | 20728.35 | 2.62% |
| 2025-05-23 | 12.03 | 11.87 | -0.25 | -2.06% | 11.85 | 12.19 | 217479 | 26074.96 | 3.25% |
深证大盘股票行情在线 K线走势图
