领益智造(002600)股票行情
领益智造(002600)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 |
|---|
| 2025-06-13 | 8.32 | 8.19 | -0.19 | -2.27% | 8.11 | 8.37 | 1887144 | 154811.72 | 2.74% |
| 2025-06-12 | 8.38 | 8.38 | -0.03 | -0.36% | 8.34 | 8.49 | 773797 | 65099.73 | 1.12% |
| 2025-06-11 | 8.36 | 8.41 | 0.05 | 0.60% | 8.36 | 8.55 | 724829 | 61305.70 | 1.05% |
| 2025-06-10 | 8.49 | 8.36 | -0.12 | -1.42% | 8.25 | 8.50 | 841899 | 70296.33 | 1.22% |
| 2025-06-09 | 8.43 | 8.48 | 0.06 | 0.71% | 8.42 | 8.50 | 661367 | 55988.21 | 0.96% |
| 2025-06-06 | 8.51 | 8.42 | -0.09 | -1.06% | 8.39 | 8.52 | 711058 | 59931.41 | 1.03% |
| 2025-06-05 | 8.23 | 8.51 | 0.31 | 3.78% | 8.18 | 8.54 | 1491415 | 125310.68 | 2.16% |
| 2025-06-04 | 8.07 | 8.20 | 0.13 | 1.61% | 8.07 | 8.26 | 871415 | 71546.88 | 1.26% |
| 2025-06-03 | 8.04 | 8.07 | 0.01 | 0.12% | 7.98 | 8.22 | 1005337 | 81810.89 | 1.46% |
| 2025-05-30 | 8.11 | 8.06 | -0.17 | -2.07% | 7.99 | 8.14 | 777109 | 62461.81 | 1.13% |
| 2025-05-29 | 8.10 | 8.23 | 0.23 | 2.88% | 8.10 | 8.26 | 849223 | 69551.59 | 1.23% |
| 2025-05-28 | 7.98 | 8.00 | 0.02 | 0.25% | 7.95 | 8.06 | 431429 | 34502.27 | 0.63% |
| 2025-05-27 | 8.07 | 7.98 | -0.13 | -1.60% | 7.95 | 8.11 | 587720 | 47029.14 | 0.85% |
| 2025-05-26 | 8.00 | 8.11 | 0.01 | 0.12% | 7.92 | 8.13 | 704530 | 56679.43 | 1.02% |
| 2025-05-23 | 8.18 | 8.10 | -0.12 | -1.46% | 8.09 | 8.33 | 727641 | 59731.01 | 1.05% |
| 2025-05-22 | 8.32 | 8.22 | -0.14 | -1.67% | 8.20 | 8.38 | 726551 | 60101.16 | 1.05% |
| 2025-05-21 | 8.36 | 8.36 | 0.01 | 0.12% | 8.28 | 8.40 | 833944 | 69571.48 | 1.21% |
| 2025-05-20 | 8.27 | 8.35 | 0.07 | 0.85% | 8.18 | 8.35 | 671301 | 55690.41 | 0.97% |
| 2025-05-19 | 8.30 | 8.28 | -0.02 | -0.24% | 8.12 | 8.37 | 705019 | 57871.36 | 1.02% |
| 2025-05-16 | 8.23 | 8.30 | 0.04 | 0.48% | 8.21 | 8.37 | 665620 | 55225.90 | 0.96% |
| 2025-05-15 | 8.44 | 8.26 | -0.19 | -2.25% | 8.23 | 8.44 | 866271 | 71932.68 | 1.26% |
| 2025-05-14 | 8.42 | 8.45 | -0.03 | -0.35% | 8.34 | 8.52 | 1013905 | 85393.24 | 1.47% |
| 2025-05-13 | 8.67 | 8.48 | -0.01 | -0.12% | 8.45 | 8.76 | 1755090 | 150700.53 | 2.54% |
| 2025-05-12 | 8.38 | 8.49 | 0.36 | 4.43% | 8.30 | 8.50 | 1595750 | 134212.77 | 2.31% |
| 2025-05-09 | 8.30 | 8.13 | -0.17 | -2.05% | 8.06 | 8.30 | 917724 | 74708.19 | 1.33% |
| 2025-05-08 | 8.14 | 8.30 | 0.15 | 1.84% | 8.10 | 8.33 | 1104221 | 91227.74 | 1.60% |
| 2025-05-07 | 8.41 | 8.15 | -0.03 | -0.37% | 8.06 | 8.45 | 1311726 | 107371.80 | 1.90% |
| 2025-05-06 | 8.11 | 8.20 | 0.22 | 2.76% | 8.05 | 8.21 | 1386913 | 112977.47 | 2.01% |
| 2025-04-30 | 7.78 | 7.98 | 0.24 | 3.10% | 7.75 | 8.05 | 1504540 | 119416.92 | 2.18% |
| 2025-04-29 | 7.65 | 7.74 | 0.13 | 1.71% | 7.57 | 7.78 | 788631 | 60822.64 | 1.14% |
| 2025-04-28 | 7.65 | 7.61 | -0.09 | -1.17% | 7.58 | 7.69 | 712499 | 54326.26 | 1.03% |
| 2025-04-25 | 7.68 | 7.70 | 0.01 | 0.13% | 7.67 | 7.86 | 1161807 | 90113.50 | 1.68% |
| 2025-04-24 | 7.79 | 7.69 | -0.09 | -1.16% | 7.63 | 7.84 | 1175026 | 90632.93 | 1.70% |
| 2025-04-23 | 7.65 | 7.78 | 0.35 | 4.71% | 7.60 | 7.92 | 2380297 | 184349.97 | 3.45% |
| 2025-04-22 | 7.57 | 7.43 | -0.14 | -1.85% | 7.42 | 7.60 | 1197932 | 89581.73 | 1.74% |
| 2025-04-21 | 7.27 | 7.57 | 0.40 | 5.58% | 7.17 | 7.79 | 2128835 | 158434.67 | 3.09% |
| 2025-04-18 | 7.02 | 7.17 | 0.14 | 1.99% | 7.00 | 7.18 | 970366 | 68894.81 | 1.41% |
| 2025-04-17 | 6.99 | 7.03 | -0.01 | -0.14% | 6.96 | 7.12 | 868050 | 61372.93 | 1.26% |
| 2025-04-16 | 7.13 | 7.04 | -0.17 | -2.36% | 6.96 | 7.17 | 1253191 | 88393.17 | 1.82% |
| 2025-04-15 | 7.37 | 7.21 | -0.13 | -1.77% | 7.12 | 7.37 | 1512139 | 109261.41 | 2.19% |
| 2025-04-14 | 7.53 | 7.34 | 0.08 | 1.10% | 7.28 | 7.65 | 2751438 | 204841.44 | 3.99% |
| 2025-04-11 | 6.83 | 7.26 | 0.20 | 2.83% | 6.83 | 7.36 | 2279840 | 163352.39 | 3.30% |
| 2025-04-10 | 7.20 | 7.06 | 0.32 | 4.75% | 7.02 | 7.34 | 3080860 | 220584.53 | 4.47% |
| 2025-04-09 | 6.46 | 6.74 | -0.10 | -1.46% | 6.16 | 6.87 | 4141963 | 267420.50 | 6.00% |
| 2025-04-08 | 6.85 | 6.84 | -0.76 | -10.00% | 6.84 | 7.06 | 1992583 | 136858.30 | 2.89% |
| 2025-04-07 | 7.60 | 7.60 | -0.84 | -9.95% | 7.60 | 7.64 | 380985 | 28964.01 | 0.55% |
| 2025-04-03 | 8.92 | 8.44 | -0.66 | -7.25% | 8.35 | 8.96 | 2006400 | 172437.52 | 2.91% |
| 2025-04-02 | 9.00 | 9.10 | 0.06 | 0.66% | 8.98 | 9.19 | 611668 | 55575.47 | 0.89% |
| 2025-04-01 | 9.14 | 9.04 | -0.01 | -0.11% | 9.03 | 9.23 | 754137 | 68724.35 | 1.09% |
| 2025-03-31 | 9.08 | 9.05 | -0.11 | -1.20% | 8.91 | 9.10 | 886303 | 79760.01 | 1.28% |
| 2025-03-28 | 9.13 | 9.16 | 0.01 | 0.11% | 9.09 | 9.21 | 604936 | 55338.76 | 0.88% |
| 2025-03-27 | 9.08 | 9.15 | -0.01 | -0.11% | 8.98 | 9.26 | 815944 | 74670.45 | 1.18% |
| 2025-03-26 | 9.02 | 9.16 | 0.13 | 1.44% | 8.98 | 9.19 | 809716 | 73870.96 | 1.17% |
| 2025-03-25 | 9.19 | 9.03 | -0.15 | -1.63% | 8.97 | 9.21 | 848767 | 76852.54 | 1.23% |
| 2025-03-24 | 9.12 | 9.18 | 0.05 | 0.55% | 8.94 | 9.33 | 1297438 | 118383.44 | 1.88% |
| 2025-03-21 | 9.50 | 9.13 | -0.48 | -4.99% | 9.10 | 9.55 | 1706057 | 158255.91 | 2.47% |
| 2025-03-20 | 9.70 | 9.61 | -0.12 | -1.23% | 9.60 | 9.76 | 859489 | 83162.56 | 1.25% |
| 2025-03-19 | 9.77 | 9.73 | -0.12 | -1.22% | 9.62 | 9.84 | 978582 | 95019.99 | 1.42% |
| 2025-03-18 | 9.78 | 9.85 | 0.07 | 0.72% | 9.73 | 9.97 | 1006508 | 99231.09 | 1.46% |
| 2025-03-17 | 9.81 | 9.78 | 0.01 | 0.10% | 9.69 | 9.85 | 1024291 | 100205.11 | 1.48% |
| 2025-03-14 | 9.55 | 9.77 | 0.13 | 1.35% | 9.47 | 9.84 | 1339067 | 129725.89 | 1.94% |
| 2025-03-13 | 10.00 | 9.64 | -0.46 | -4.55% | 9.46 | 10.05 | 2332502 | 225757.55 | 3.38% |
| 2025-03-12 | 10.05 | 10.10 | 0.12 | 1.20% | 9.85 | 10.25 | 1808574 | 182178.86 | 2.62% |
| 2025-03-11 | 9.90 | 9.98 | -0.12 | -1.19% | 9.81 | 10.12 | 1324389 | 131791.94 | 1.92% |
| 2025-03-10 | 10.28 | 10.10 | 0.01 | 0.10% | 10.01 | 10.45 | 1673761 | 170358.67 | 2.43% |
| 2025-03-07 | 10.06 | 10.09 | -0.01 | -0.10% | 9.99 | 10.37 | 1874472 | 190806.42 | 2.72% |
| 2025-03-06 | 9.96 | 10.10 | 0.21 | 2.12% | 9.91 | 10.28 | 1885077 | 190154.80 | 2.73% |
| 2025-03-05 | 9.82 | 9.89 | 0.04 | 0.41% | 9.75 | 9.91 | 1337808 | 131623.11 | 1.94% |
| 2025-03-04 | 9.46 | 9.85 | 0.27 | 2.82% | 9.43 | 9.98 | 1907952 | 187158.16 | 2.77% |
| 2025-03-03 | 9.84 | 9.58 | -0.14 | -1.44% | 9.45 | 9.90 | 1708491 | 165084.98 | 2.48% |
| 2025-02-28 | 10.35 | 9.72 | -0.71 | -6.81% | 9.67 | 10.39 | 2588988 | 258033.03 | 3.76% |
| 2025-02-27 | 10.68 | 10.43 | -0.35 | -3.25% | 10.20 | 10.84 | 3146084 | 328704.12 | 4.56% |
| 2025-02-26 | 10.42 | 10.78 | 0.37 | 3.55% | 10.30 | 11.19 | 4313917 | 464759.25 | 6.26% |
| 2025-02-25 | 10.27 | 10.41 | -0.04 | -0.38% | 10.18 | 10.80 | 3331994 | 348242.03 | 4.83% |
| 2025-02-24 | 10.63 | 10.45 | -0.23 | -2.15% | 10.33 | 10.95 | 3487618 | 365922.34 | 5.06% |
| 2025-02-21 | 10.59 | 10.68 | 0.08 | 0.75% | 10.50 | 11.49 | 7311628 | 797556.25 | 10.61% |
| 2025-02-20 | 10.06 | 10.60 | 0.61 | 6.11% | 9.93 | 10.93 | 6000160 | 627509.88 | 8.70% |
| 2025-02-19 | 9.48 | 9.99 | 0.51 | 5.38% | 9.46 | 10.04 | 3528516 | 347113.81 | 5.12% |
| 2025-02-18 | 9.89 | 9.48 | -0.47 | -4.72% | 9.40 | 10.10 | 3052246 | 296807.28 | 4.43% |
| 2025-02-17 | 9.79 | 9.95 | 0.16 | 1.63% | 9.70 | 10.02 | 3100290 | 305848.44 | 4.50% |
深证大盘股票行情在线 K线走势图
